CTCP Phát triển Đô thị Từ Liêm (ntl)

18.20
-0.40
(-2.15%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		-3.40 -15.74% 43,200,800 -1,635,822 -31.0
18
21.60
18.20
2 tháng
(2024-09-23) 		-2.35 -11.45% 114,633,300 2,463,878 57.9
18
22.45
18.20
3 tháng
(2024-08-26) 		-4.58 -20.10% 170,858,500 1,996,878 47.3
18
22.78
18.20
6 tháng
(2024-05-27) 		-1.97 -9.78% 300,832,400 1,022,578 18.2
18
26.61
18.20
12 tháng
(2023-11-28) 		6.15 51.02% 426,533,800 2,041,578 49.1
11.72
26.61
18.20
24 tháng
(2022-12-05) 		10.76 144.47% 632,984,200 -908,091 -5.8
6.21
26.61
18.20
36 tháng
(2021-12-08) 		3.55 24.24% 780,694,800 85,939 27.4
5.92
26.61
18.20
60 tháng
(2019-12-19) 		10.95 151.09% 1,218,449,210 1,818,249 87.8
4.56
26.61
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2017
2.35
 305,770 2.45 2.45 2.35 90 2,500 -0.0
08/09/2017
2.45
 147,460 2.47 2.47 2.45 0 3,000 -0.0
07/09/2017
2.47
 111,200 2.47 2.48 2.47 0 0 0
06/09/2017
2.47
 130,270 2.47 2.48 2.45 0 0 0
05/09/2017
2.47
 121,930 2.46 2.47 2.44 0 8,000 -0.1
01/09/2017
2.46
 111,260 2.46 2.48 2.45 0 11,300 -0.1
31/08/2017
2.46
 131,320 2.45 2.48 2.46 0 0 0
30/08/2017
2.45
 142,630 2.52 2.53 2.45 0 3,700 -0.0
29/08/2017
2.52
 468,230 2.48 2.53 2.43 0 0 0
28/08/2017
2.48
 201,100 2.44 2.48 2.44 8,140 1,200 0.1
25/08/2017
2.44
 128,890 2.45 2.47 2.43 10,000 0 0.1
24/08/2017
2.45
 188,340 2.42 2.48 2.43 0 0 0
23/08/2017
2.42
 112,320 2.46 2.46 2.42 0 0 0
22/08/2017
2.46
 326,750 2.40 2.46 2.40 263,700 0 2.6
21/08/2017
2.40
 159,020 2.41 2.43 2.40 1,400 0 0.0
18/08/2017
2.41
 91,550 2.41 2.42 2.38 15,000 0 0.1
17/08/2017
2.41
 108,500 2.43 2.43 2.41 0 800 -0.0
16/08/2017
2.43
 87,330 2.41 2.45 2.41 200 800 -0.0
15/08/2017
2.41
 115,000 2.43 2.45 2.41 0 0 0
14/08/2017
2.43
 141,920 2.42 2.45 2.42 0 0 0
11/08/2017
2.42
 215,340 2.44 2.44 2.38 0 300 -0.0
10/08/2017
2.44
 26,590 2.44 2.44 2.41 0 0 0
09/08/2017
2.44
 205,010 2.47 2.48 2.42 0 4,000 -0.0
08/08/2017
2.47
 475,030 2.49 2.54 2.46 203,290 31,760 1.7
07/08/2017
2.49
 268,730 2.45 2.53 2.44 64,440 4,000 0.6
04/08/2017
2.45
 102,610 2.45 2.47 2.44 5,010 0 0.0
03/08/2017
2.45
 302,140 2.42 2.47 2.42 111,240 0 1.1
02/08/2017
2.42
 122,420 2.43 2.43 2.41 15,180 0 0.1
01/08/2017
2.43
 176,450 2.48 2.48 2.43 0 0 0
31/07/2017
2.48
 349,340 2.55 2.58 2.45 0 630 -0.0
28/07/2017
2.55
 610,580 2.50 2.63 2.50 0 33,310 -0.3
27/07/2017
2.50
 851,390 2.47 2.52 2.47 1,000 0 0.0
26/07/2017
2.47
 547,470 2.42 2.48 2.42 1,000 4,420 -0.0
25/07/2017
2.42
 124,140 2.42 2.43 2.41 0 2,000 -0.0
24/07/2017
2.42
 438,610 2.41 2.44 2.40 226,770 0 2.2
21/07/2017
2.41
 180,940 2.41 2.43 2.41 0 0 0
20/07/2017
2.41
 135,050 2.43 2.43 2.41 19,350 0 0.2
19/07/2017
2.43
 256,610 2.41 2.43 2.41 106,140 3,000 1.0
18/07/2017
2.41
 175,490 2.43 2.43 2.40 1,000 2,520 -0.0
17/07/2017
2.43
 445,870 2.45 2.49 2.43 0 3,170 -0.0
14/07/2017
2.45
 91,050 2.48 2.48 2.44 0 4,000 -0.0
13/07/2017
2.48
 181,460 2.48 2.48 2.44 64,550 50 0.6
12/07/2017
2.48
 256,620 2.43 2.52 2.42 36,950 0 0.4
11/07/2017
2.43
 352,020 2.40 2.43 2.39 76,270 1,200 0.7
10/07/2017
2.40
 260,470 2.45 2.45 2.39 15,500 0 0.2
07/07/2017
2.45
 249,410 2.50 2.50 2.45 2,000 0 0.0
06/07/2017
2.50
 209,230 2.52 2.55 2.49 1,080 3,000 -0.0
05/07/2017
2.52
 397,440 2.43 2.55 2.43 19,560 4,000 0.2
04/07/2017
2.43
 178,260 2.45 2.46 2.42 77,650 18,040 0.6
03/07/2017
2.45
 195,020 2.44 2.48 2.44 11,000 0 0.1
30/06/2017
2.44
 251,790 2.45 2.45 2.43 0 4,000 -0.0
29/06/2017
2.45
 887,220 2.39 2.45 2.39 1,000 19,000 -0.2
28/06/2017
2.39
 155,750 2.40 2.40 2.39 0 0 0
27/06/2017
2.40
 259,510 2.39 2.43 2.39 0 3,000 -0.0
26/06/2017
2.39
 107,930 2.41 2.42 2.39 0 6,500 -0.1
23/06/2017
2.41
 595,630 2.42 2.42 2.39 94,200 20,000 0.7
22/06/2017
2.42
 216,970 2.42 2.44 2.42 99,430 6,000 0.9
21/06/2017
2.42
 365,050 2.44 2.44 2.40 241,030 40 2.4
20/06/2017
2.44
 285,850 2.46 2.46 2.43 121,710 21,240 1.0
19/06/2017
2.46
 328,710 2.44 2.48 2.45 5,000 22,390 -0.2
16/06/2017
2.44
 570,970 2.40 2.45 2.41 20,160 20 0.2
15/06/2017
2.40
 995,270 2.38 2.45 2.38 89,030 32,670 0.6
14/06/2017
2.38
 184,530 2.38 2.40 2.38 0 3,330 -0.0
13/06/2017
2.38
 479,080 2.36 2.40 2.36 38,790 20,000 0.2
12/06/2017
2.36
 637,680 2.43 2.43 2.35 46,360 0 0.5
09/06/2017
2.43
 346,180 2.42 2.46 2.42 20,130 10 0.2
08/06/2017
2.42
 783,530 2.36 2.47 2.36 8,610 140 0.1
07/06/2017
2.36
 1,547,210 2.40 2.40 2.34 7,800 10 0.1
06/06/2017
2.40
 810,110 2.44 2.44 2.40 530 10,000 -0.1
05/06/2017
2.44
 413,270 2.50 2.50 2.44 0 29,000 -0.3
02/06/2017
2.50
 422,330 2.50 2.52 2.45 9,920 12,000 -0.0
01/06/2017
2.50
 365,070 2.50 2.52 2.48 10 0 0.0
31/05/2017
2.50
 390,940 2.50 2.52 2.48 410 10,000 -0.1
30/05/2017
2.50
 583,260 2.54 2.58 2.50 20 14,200 -0.1
29/05/2017
2.54
 611,310 2.53 2.55 2.52 200 1,600 -0.0
26/05/2017
2.53
 498,950 2.54 2.56 2.49 20 2,600 -0.0
25/05/2017
2.54
 842,370 2.49 2.56 2.50 30 0 0.0
24/05/2017
2.49
 299,460 2.48 2.54 2.48 220 0 0.0
23/05/2017
2.48
 890,160 2.50 2.54 2.48 0 50,000 -0.5
22/05/2017
2.50
 632,510 2.55 2.58 2.50 200 19,820 -0.2
19/05/2017
2.55
 358,980 2.53 2.56 2.52 0 0 0
18/05/2017
2.53
 873,490 2.61 2.61 2.52 110 20,000 -0.2
17/05/2017
2.61
 610,530 2.61 2.63 2.53 0 0 0
16/05/2017
2.61
 1,052,200 2.71 2.73 2.61 30,100 73,000 -0.5
15/05/2017
2.71
 1,917,650 2.63 2.73 2.63 2,700 13,000 -0.1
12/05/2017
2.63
 1,314,560 2.59 2.64 2.56 0 27,600 -0.3
11/05/2017
2.59
 913,750 2.55 2.61 2.55 0 1,800 -0.0
10/05/2017
2.55
 1,115,940 2.58 2.63 2.55 0 7,000 -0.1
09/05/2017
2.58
 1,942,740 2.56 2.69 2.53 0 0 0
08/05/2017
2.56
 1,224,930 2.40 2.56 2.40 0 62,000 -0.6
05/05/2017
2.40
 580,510 2.32 2.42 2.32 0 59,000 -0.6
04/05/2017
2.32
 433,700 2.30 2.33 2.30 0 0 0
03/05/2017
2.30
 159,230 2.31 2.32 2.29 300 0 0.0
28/04/2017
2.31
 158,850 2.35 2.35 2.31 2,500 2,000 0.0
27/04/2017
2.35
 188,250 2.31 2.40 2.31 0 500 -0.0
26/04/2017
2.31
 201,250 2.30 2.32 2.30 900 0 0.0
25/04/2017
2.30
 248,730 2.29 2.32 2.28 0 0 0
24/04/2017
2.29
 579,890 2.32 2.33 2.29 0 2,780 -0.0
21/04/2017
2.32
 182,030 2.39 2.40 2.32 0 3,150 -0.0
20/04/2017
2.39
 214,740 2.40 2.40 2.36 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |