CTCP Phát triển Đô thị Từ Liêm (ntl)

18.60
0.20
(1.09%)
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
(2024-10-21) 		-3.20 -14.81% 46,622,100 -920,422 -16.8
18
21.60
18.40
2 tháng
(2024-09-23) 		-2.15 -10.48% 112,235,700 2,834,978 64.7
18
22.45
18.40
3 tháng
(2024-08-22) 		-4.66 -20.22% 174,823,500 2,712,378 62.4
18
23.11
18.40
6 tháng
(2024-05-24) 		-1.02 -5.23% 300,515,000 1,431,078 26.6
18
26.61
18.40
12 tháng
(2023-11-27) 		6.53 55.06% 427,363,500 2,400,178 55.6
11.72
26.61
18.40
24 tháng
(2022-12-01) 		11.18 154.91% 631,945,800 -884,891 -5.1
6.21
26.61
18.40
36 tháng
(2021-12-06) 		4.23 29.82% 781,007,400 203,739 24.8
5.92
26.61
18.40
60 tháng
(2019-12-17) 		11.03 149.66% 1,216,457,050 2,181,319 94.5
4.56
26.61
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
21.64
 650,200 21.69 21.93 21.64 132,300 0 6.1
01/07/2024
21.78
 907,000 21.55 21.90 21.48 229,200 185,000 2.1
28/06/2024
21.50
 831,000 22.12 22.35 21.41 16,400 74,800 -2.7
27/06/2024
22.12
 404,600 22.07 22.28 21.74 19,800 63,800 -2.0
26/06/2024
22.16
 632,000 22.26 22.40 21.69 63,300 12,400 2.4
25/06/2024
22.14
 840,500 21.83 22.23 21.50 207,600 85,600 5.6
24/06/2024
21.57
 2,528,100 22.94 22.94 21.57 55,300 191,700 -6.4
21/06/2024
22.94
 1,298,900 23.73 23.73 22.92 29,300 346,900 -15.6
20/06/2024
23.42
 1,020,500 23.16 23.44 22.78 70,900 15,300 2.7
19/06/2024
23.02
 870,900 23.30 23.63 22.71 69,600 171,200 -4.9
18/06/2024
23.25
 3,085,600 22.02 23.25 22.02 474,900 49,100 20.6
17/06/2024
21.74
 782,500 21.76 21.76 21.29 15,700 82,200 -3.0
14/06/2024
21.71
 695,000 22.02 22.16 21.71 11,600 86,100 -3.4
13/06/2024
22.02
 510,500 21.90 22.40 21.90 3,100 91,700 -4.2
12/06/2024
21.86
 442,800 21.93 22.07 21.74 11,900 30,800 -0.9
11/06/2024
21.88
 520,300 22.16 22.26 21.78 3,100 26,100 -1.1
10/06/2024
22.16
 1,215,200 21.55 22.49 21.41 249,300 5,500 11.3
07/06/2024
21.38
 759,300 21.67 21.67 21.26 43,400 78,900 -1.6
06/06/2024
21.31
 783,000 21.57 21.76 20.93 21,900 217,400 -8.9
05/06/2024
21.69
 856,600 21.55 21.88 21.41 0 191,100 -8.7
04/06/2024
21.50
 580,600 21.69 21.69 21.41 9,800 7,800 0.1
03/06/2024
21.45
 957,800 21.81 22.16 21.45 15,500 157,000 -6.5
31/05/2024
21.67
 1,540,800 20.84 21.83 20.65 332,800 14,600 14.4
30/05/2024
20.84
 1,135,400 20.55 20.84 20.15 46,900 51,500 -0.2
29/05/2024
20.84
 1,136,600 20.84 21.24 20.62 116,400 78,500 1.7
28/05/2024
20.74
 1,242,800 20.17 20.79 20.17 53,100 49,800 0.2
27/05/2024
20.17
 816,200 19.42 20.17 19.37 36,900 17,600 0.8
24/05/2024
19.42
 2,080,200 20.32 20.60 19.23 74,200 36,800 1.6
23/05/2024
20.62
 738,300 20.65 20.65 20.27 10,000 87,500 -3.3
22/05/2024
20.67
 1,201,200 20.72 20.88 20.34 37,100 45,400 -0.4
21/05/2024
20.72
 825,400 20.65 20.96 20.36 30,000 56,800 -1.2
20/05/2024
20.81
 1,039,000 20.79 21.36 20.60 36,900 34,000 0.1
17/05/2024
20.79
 1,257,600 20.36 20.79 20.29 40,800 66,900 -1.1
16/05/2024
20.36
 834,700 20.39 20.58 20.15 100 187,900 -8.1
15/05/2024
20.36
 1,000,200 20.13 20.46 19.98 29,400 77,800 -2.1
14/05/2024: Cổ tức tiền mặt tỉ lệ: 25%
14/05/2024
20.13
 869,300 20.84 20.91 20.13 42,600 138,900 -4.2
13/05/2024
20.60
 1,341,800 20.06 20.82 20.06 120,800 105,300 0.7
10/05/2024
20.04
 1,273,900 20.09 20.31 19.84 142,200 583,200 -19.8
09/05/2024
20.09
 1,105,000 20.38 20.64 19.84 69,700 323,700 -11.5
08/05/2024
20.29
 1,783,000 19.48 20.53 19.37 68,700 45,400 1.0
07/05/2024
19.64
 1,066,200 19.75 19.75 19.32 67,900 25,700 1.8
06/05/2024
19.53
 1,658,900 18.43 19.53 18.25 427,200 32,600 16.9
03/05/2024
18.25
 763,400 18.36 18.45 18.14 17,300 83,300 -2.7
02/05/2024
18.20
 632,300 18.25 18.54 18.14 4,300 149,900 -5.9
26/04/2024
18.27
 693,700 17.82 18.58 17.82 34,200 29,600 0.2
25/04/2024
17.91
 673,000 18.11 18.27 17.87 46,700 173,000 -5.1
24/04/2024
18.25
 602,000 18.09 18.36 18.07 3,000 102,200 -4.0
23/04/2024
17.87
 1,281,800 17.51 18.14 17.29 288,100 196,100 3.7
22/04/2024
17.44
 443,100 17.44 17.53 17.13 48,000 25,100 0.9
19/04/2024
17.00
 1,092,700 16.93 17.69 16.70 171,300 82,900 3.4
17/04/2024
17.26
 876,400 18.29 18.36 17.26 156,300 73,100 3.3
16/04/2024
18.36
 1,597,700 17.42 18.36 17.02 485,800 35,700 17.4
15/04/2024
17.85
 1,864,600 19.08 19.17 17.85 290,800 112,000 7.2
12/04/2024
19.17
 646,800 19.26 19.26 19.01 29,700 35,000 -0.2
11/04/2024
19.17
 599,300 19.21 19.44 19.03 35,000 12,500 1.0
10/04/2024
19.39
 994,100 19.26 19.84 19.06 353,300 46,400 13.4
09/04/2024
19.26
 1,879,900 19.70 19.70 18.65 15,300 556,200 -23.0
08/04/2024
19.75
 1,344,500 19.26 19.93 19.14 61,700 91,100 -1.2
05/04/2024
19.14
 1,501,900 18.81 19.48 18.47 422,600 139,700 12.2
04/04/2024
18.81
 1,555,500 18.14 19.21 18.09 453,000 106,300 14.5
03/04/2024
18.09
 1,243,800 18.65 18.70 18.09 12,300 218,100 -8.5
02/04/2024
18.65
 1,157,300 18.56 18.99 18.45 101,300 102,300 -0.0
01/04/2024
18.09
 988,100 17.60 18.36 17.29 70,200 149,800 -3.2
29/03/2024
17.60
 480,400 17.20 17.60 17.20 36,500 53,300 -0.7
28/03/2024
17.24
 773,300 17.02 17.47 17.02 155,400 97,300 2.2
27/03/2024
17.00
 591,700 16.86 17.02 16.84 200,000 2,900 7.5
26/03/2024
16.84
 769,700 16.39 16.97 16.39 220,300 400 8.2
25/03/2024
16.37
 869,700 16.77 16.79 16.30 5,100 176,100 -6.3
22/03/2024
16.70
 786,500 16.79 16.93 16.57 9,200 144,400 -5.0
21/03/2024
16.82
 774,800 17.02 17.02 16.75 37,000 133,800 -3.7
20/03/2024
16.75
 906,400 16.68 16.77 16.44 25,300 70,900 -1.7
19/03/2024
16.68
 1,190,300 16.30 16.68 16.10 396,400 8,200 14.3
18/03/2024
16.05
 1,965,600 16.35 16.79 15.23 217,400 246,900 -1.3
15/03/2024
16.37
 1,366,300 15.94 16.79 15.94 153,800 172,000 -0.7
14/03/2024
15.94
 790,500 15.76 16.08 15.58 26,700 18,200 0.3
13/03/2024
15.74
 1,419,000 15.41 16.03 15.41 178,500 12,400 5.9
12/03/2024
15.23
 1,370,200 14.82 15.36 14.73 317,400 67,400 8.4
11/03/2024
14.91
 895,500 14.98 15.14 14.73 10,800 1,200 0.3
08/03/2024
15.00
 956,100 15.11 15.11 14.78 9,900 16,300 -0.2
07/03/2024
15.00
 880,300 14.73 15.02 14.69 19,300 49,800 -1.0
06/03/2024
14.80
 734,300 15.02 15.18 14.80 1,500 12,900 -0.4
05/03/2024
15.05
 1,348,100 15.14 15.20 14.94 3,100 65,100 -2.1
04/03/2024
15.14
 2,394,500 15.14 15.61 15.00 107,100 55,800 1.7
01/03/2024
14.96
 1,021,200 15.23 15.23 14.91 0 218,200 -7.3
29/02/2024
15.09
 1,545,300 15.07 15.63 14.87 65,600 7,200 2.0
28/02/2024
15.00
 1,064,000 15.23 15.23 14.89 53,800 24,700 1.0
27/02/2024
15.23
 2,594,600 14.42 15.23 14.33 198,900 53,200 4.8
26/02/2024
14.38
 753,500 14.11 14.38 13.97 139,200 0 4.4
23/02/2024
14.06
 1,235,200 14.42 14.42 14.04 128,900 90,500 1.2
22/02/2024
14.42
 1,523,400 14.06 14.69 13.97 294,700 51,900 7.8
21/02/2024
14.08
 858,400 14.24 14.24 13.97 67,500 224,200 -4.9
20/02/2024
14.20
 614,300 14.38 14.38 14.15 0 6,400 -0.2
19/02/2024
14.29
 1,764,700 14.20 14.42 14.13 95,000 9,100 2.7
16/02/2024
14.15
 1,163,900 14.08 14.20 13.99 247,700 16,100 7.3
15/02/2024
13.88
 863,500 14.02 14.08 13.82 6,900 10,000 -0.1
07/02/2024
13.97
 757,800 14.02 14.17 13.82 0 6,900 -0.2
06/02/2024
13.84
 1,708,900 13.99 14.13 13.75 500 30,700 -0.9
05/02/2024
14.06
 966,000 14.13 14.22 14.02 2,900 65,000 -2.0
02/02/2024
14.22
 1,841,200 14.38 14.69 14.02 31,800 117,900 -2.8
01/02/2024
14.33
 1,449,200 13.97 14.35 13.97 125,900 1,200 4.0

Chính sách bảo mật | Điều khoản sử dụng |