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)
19/04/2017
2.40
 216,310 2.36 2.41 2.34 5,000 0 0.0
18/04/2017
2.36
 638,490 2.41 2.44 2.35 0 0 0
17/04/2017
2.41
 973,550 2.53 2.53 2.40 5,000 7,610 -0.0
14/04/2017
2.53
 427,660 2.60 2.60 2.48 0 0 0
13/04/2017
2.60
 672,720 2.63 2.64 2.60 0 500 -0.0
12/04/2017
2.63
 1,373,500 2.56 2.65 2.58 10,200 1,000 0.1
11/04/2017
2.56
 796,600 2.48 2.59 2.48 0 0 0
10/04/2017
2.48
 250,570 2.50 2.53 2.47 0 0 0
07/04/2017
2.50
 435,010 2.45 2.54 2.43 10,000 0 0.1
05/04/2017
2.45
 480,280 2.47 2.48 2.45 0 0 0
04/04/2017
2.47
 378,700 2.50 2.50 2.47 5,620 0 0.1
03/04/2017
2.50
 415,000 2.45 2.50 2.45 0 0 0
31/03/2017
2.45
 403,510 2.50 2.50 2.45 20,000 0 0.2
30/03/2017
2.50
 312,190 2.52 2.54 2.50 20,000 200 0.2
29/03/2017
2.52
 229,020 2.52 2.52 2.48 0 0 0
28/03/2017
2.52
 388,150 2.53 2.53 2.47 0 0 0
27/03/2017
2.53
 410,920 2.53 2.54 2.48 4,300 0 0.0
24/03/2017
2.53
 722,700 2.52 2.55 2.48 0 0 0
23/03/2017
2.52
 763,980 2.55 2.59 2.50 0 1,700 -0.0
22/03/2017
2.55
 890,790 2.64 2.65 2.54 0 5,000 -0.1
21/03/2017
2.64
 568,280 2.69 2.69 2.61 0 0 0
20/03/2017
2.69
 513,420 2.66 2.70 2.65 0 0 0
17/03/2017
2.66
 597,560 2.63 2.70 2.64 0 0 0
16/03/2017
2.63
 428,700 2.58 2.64 2.58 5,000 0 0.1
15/03/2017
2.58
 548,430 2.58 2.64 2.56 10,000 10,000 0.0
14/03/2017
2.58
 848,600 2.63 2.68 2.58 0 30,000 -0.3
13/03/2017
2.63
 776,370 2.68 2.68 2.60 0 20,000 -0.2
10/03/2017
2.68
 592,160 2.73 2.74 2.66 3,700 0 0.0
09/03/2017
2.73
 894,850 2.75 2.75 2.65 0 137,000 -1.5
08/03/2017
2.75
 771,760 2.74 2.81 2.70 0 151,000 -1.7
07/03/2017
2.74
 3,064,630 2.58 2.75 2.60 18,840 75,590 -0.6
06/03/2017
2.58
 1,007,440 2.52 2.59 2.48 0 152,500 -1.6
03/03/2017
2.52
 81,780 2.53 2.53 2.49 0 10,000 -0.1
02/03/2017
2.53
 168,720 2.53 2.56 2.52 0 1,000 -0.0
01/03/2017
2.53
 264,650 2.48 2.53 2.48 21,500 0 0.2
28/02/2017
2.48
 628,360 2.56 2.60 2.48 7,970 0 0.1
27/02/2017
2.56
 364,220 2.54 2.63 2.54 10,000 1,820 0.1
24/02/2017
2.54
 329,190 2.58 2.60 2.53 0 4,000 -0.0
23/02/2017
2.58
 603,640 2.54 2.58 2.48 150 300 -0.0
22/02/2017
2.54
 619,790 2.59 2.64 2.54 0 0 0
21/02/2017
2.59
 596,980 2.56 2.65 2.56 0 0 0
20/02/2017
2.56
 960,130 2.40 2.56 2.40 0 32,200 -0.3
17/02/2017
2.40
 273,480 2.35 2.40 2.33 0 1,100 -0.0
16/02/2017
2.35
 165,660 2.39 2.40 2.35 4,000 9,000 -0.0
15/02/2017
2.39
 151,510 2.39 2.43 2.39 25,000 1,000 0.2
14/02/2017
2.39
 663,000 2.32 2.43 2.32 14,000 2,000 0.1
13/02/2017
2.32
 118,090 2.29 2.33 2.28 0 8,000 -0.1
10/02/2017
2.29
 141,520 2.31 2.33 2.28 0 14,800 -0.1
09/02/2017
2.31
 137,020 2.30 2.33 2.29 0 0 0
08/02/2017
2.30
 145,450 2.33 2.33 2.29 0 0 0
07/02/2017
2.33
 174,910 2.27 2.33 2.27 12,750 0 0.1
06/02/2017
2.27
 109,980 2.26 2.29 2.26 0 0 0
03/02/2017
2.26
 84,630 2.28 2.29 2.26 0 0 0
02/02/2017
2.28
 94,710 2.28 2.32 2.28 0 0 0
25/01/2017
2.28
 85,300 2.28 2.28 2.26 0 4,260 -0.0
24/01/2017
2.28
 145,870 2.26 2.28 2.25 0 6,660 -0.1
23/01/2017
2.26
 143,080 2.24 2.28 2.25 0 4,260 -0.0
20/01/2017
2.24
 207,830 2.23 2.25 2.23 0 4,270 -0.0
19/01/2017
2.23
 101,700 2.25 2.28 2.23 0 19,260 -0.2
18/01/2017
2.25
 76,890 2.27 2.27 2.18 0 12,730 -0.1
17/01/2017
2.27
 50,930 2.27 2.27 2.27 0 3,220 -0.0
16/01/2017
2.27
 102,110 2.28 2.28 2.27 0 270 -0.0
13/01/2017
2.28
 97,750 2.27 2.30 2.27 0 0 0
12/01/2017
2.27
 122,690 2.27 2.28 2.26 0 290 -0.0
11/01/2017
2.27
 109,050 2.27 2.28 2.26 0 0 0
10/01/2017
2.27
 150,110 2.28 2.30 2.26 0 0 0
09/01/2017
2.28
 109,450 2.31 2.31 2.26 0 1,000 -0.0
06/01/2017
2.31
 100,590 2.27 2.32 2.25 0 0 0
05/01/2017
2.27
 125,400 2.23 2.27 2.20 0 0 0
04/01/2017
2.23
 62,240 2.21 2.26 2.19 4,000 0 0.0
03/01/2017
2.21
 121,540 2.33 2.35 2.21 0 18,500 -0.2
30/12/2016
2.33
 124,030 2.25 2.33 2.19 0 0 0
29/12/2016
2.25
 151,960 2.13 2.25 2.14 0 0 0
28/12/2016
2.13
 181,250 2.19 2.19 2.13 0 31,300 -0.3
27/12/2016
2.19
 75,990 2.19 2.20 2.16 0 0 0
26/12/2016
2.19
 70,550 2.17 2.19 2.14 0 0 0
23/12/2016
2.17
 57,670 2.19 2.19 2.12 0 0 0
22/12/2016
2.19
 43,200 2.20 2.20 2.13 1,400 1,680 -0.0
21/12/2016
2.20
 44,960 2.18 2.20 2.17 0 0 0
20/12/2016
2.18
 52,690 2.18 2.21 2.17 0 0 0
19/12/2016
2.18
 170,640 2.16 2.23 2.18 0 30,200 -0.3
16/12/2016
2.16
 61,590 2.11 2.18 2.09 0 4,000 -0.0
15/12/2016
2.11
 53,900 2.16 2.16 2.11 0 0 0
14/12/2016
2.16
 54,540 2.11 2.16 2.03 300 0 0.0
13/12/2016
2.11
 111,300 2.18 2.18 2.11 0 0 0
12/12/2016
2.18
 59,560 2.18 2.23 2.16 0 0 0
09/12/2016
2.18
 71,080 2.21 2.23 2.18 0 15,000 -0.1
08/12/2016
2.21
 140,570 2.23 2.25 2.21 0 0 0
07/12/2016
2.23
 121,930 2.23 2.24 2.23 0 0 0
06/12/2016
2.23
 151,890 2.26 2.30 2.23 0 0 0
05/12/2016
2.26
 133,910 2.25 2.30 2.25 0 0 0
02/12/2016
2.25
 139,050 2.29 2.31 2.25 0 0 0
01/12/2016
2.29
 159,540 2.29 2.30 2.29 0 10,000 -0.1
30/11/2016
2.29
 129,390 2.29 2.30 2.28 0 0 0
29/11/2016
2.29
 156,730 2.29 2.31 2.28 0 0 0
28/11/2016
2.29
 212,930 2.34 2.34 2.28 0 28,000 -0.3
25/11/2016
2.34
 131,360 2.34 2.35 2.34 0 1,200 -0.0
24/11/2016
2.34
 102,490 2.33 2.35 2.33 0 9,340 -0.1
23/11/2016
2.33
 129,080 2.35 2.37 2.33 0 0 0
22/11/2016
2.35
 141,890 2.33 2.36 2.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |