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)
21/11/2016
2.33
 188,730 2.37 2.37 2.33 0 0 0
18/11/2016
2.37
 198,700 2.40 2.40 2.37 0 1,450 -0.0
17/11/2016
2.40
 134,910 2.45 2.46 2.40 0 1,700 -0.0
16/11/2016
2.45
 190,250 2.38 2.48 2.37 0 1,700 -0.0
15/11/2016
2.38
 88,550 2.35 2.39 2.36 0 1,590 -0.0
14/11/2016
2.35
 89,890 2.34 2.39 2.35 0 1,590 -0.0
11/11/2016
2.34
 181,730 2.35 2.38 2.34 0 0 0
10/11/2016
2.35
 206,700 2.34 2.37 2.33 0 0 0
09/11/2016
2.34
 149,350 2.35 2.37 2.32 0 7,480 -0.1
08/11/2016
2.35
 76,860 2.35 2.37 2.35 0 43,000 -0.4
07/11/2016
2.35
 107,000 2.34 2.38 2.35 49,400 0 0.5
04/11/2016
2.34
 125,160 2.33 2.34 2.33 0 0 0
03/11/2016
2.33
 396,120 2.35 2.37 2.32 8,600 50,000 -0.4
02/11/2016
2.35
 147,150 2.36 2.38 2.35 22,180 2,260 0.2
01/11/2016
2.36
 184,330 2.38 2.39 2.35 0 0 0
31/10/2016
2.38
 110,040 2.36 2.39 2.35 1,000 22,660 -0.2
28/10/2016
2.36
 65,120 2.35 2.40 2.35 0 0 0
27/10/2016
2.35
 172,930 2.37 2.40 2.35 0 0 0
26/10/2016
2.37
 277,100 2.35 2.39 2.35 0 0 0
25/10/2016
2.35
 134,710 2.40 2.40 2.35 0 0 0
24/10/2016
2.40
 113,270 2.38 2.42 2.37 0 15,110 -0.1
21/10/2016
2.38
 146,210 2.46 2.46 2.37 10,000 25,410 -0.1
20/10/2016
2.46
 150,440 2.48 2.50 2.46 0 0 0
19/10/2016
2.48
 163,930 2.53 2.54 2.48 0 24,000 -0.2
18/10/2016
2.53
 326,220 2.44 2.56 2.43 8,000 0 0.1
17/10/2016
2.44
 198,390 2.44 2.48 2.43 76,000 0 0.8
14/10/2016
2.44
 213,990 2.45 2.46 2.44 28,000 0 0.3
13/10/2016
2.45
 142,540 2.47 2.48 2.44 9,610 0 0.1
12/10/2016
2.47
 264,470 2.42 2.47 2.42 13,140 4,000 0.1
11/10/2016
2.42
 332,640 2.35 2.42 2.35 8,950 0 0.1
10/10/2016
2.35
 503,210 2.30 2.38 2.30 800 0 0.0
07/10/2016
2.30
 138,180 2.32 2.33 2.30 0 0 0
06/10/2016
2.32
 263,060 2.33 2.33 2.28 23,500 0 0.2
05/10/2016
2.33
 494,530 2.33 2.33 2.32 40,000 0 0.4
04/10/2016
2.33
 406,080 2.37 2.38 2.33 104,820 0 1.0
03/10/2016
2.37
 625,110 2.33 2.38 2.29 24,230 0 0.2
30/09/2016
2.33
 655,790 2.22 2.34 2.24 44,000 0 0.4
29/09/2016
2.22
 368,830 2.18 2.22 2.18 15,000 800 0.1
28/09/2016
2.18
 168,800 2.16 2.18 2.15 0 1,200 -0.0
27/09/2016
2.16
 252,400 2.21 2.21 2.16 11,200 36,070 -0.2
26/09/2016
2.21
 156,840 2.23 2.23 2.18 5,000 0 0.0
23/09/2016
2.23
 165,220 2.22 2.24 2.22 0 0 0
22/09/2016
2.22
 240,740 2.21 2.25 2.22 1,000 0 0.0
21/09/2016
2.21
 357,910 2.21 2.25 2.18 9,000 0 0.1
20/09/2016
2.21
 332,740 2.19 2.23 2.18 21,300 4,600 0.1
19/09/2016
2.19
 369,170 2.23 2.23 2.16 5,000 0 0.0
16/09/2016
2.23
 210,670 2.25 2.28 2.22 0 0 0
15/09/2016
2.25
 121,040 2.27 2.33 2.24 1,000 0 0.0
14/09/2016
2.27
 148,010 2.30 2.31 2.27 0 0 0
13/09/2016
2.30
 211,640 2.31 2.33 2.30 0 0 0
12/09/2016
2.31
 86,590 2.33 2.34 2.30 2,000 10,000 -0.1
09/09/2016
2.33
 141,880 2.35 2.38 2.33 6,700 0 0.1
08/09/2016
2.35
 65,140 2.33 2.35 2.33 0 0 0
07/09/2016
2.33
 107,510 2.35 2.38 2.33 0 2,600 -0.0
06/09/2016
2.35
 234,900 2.33 2.38 2.33 5,600 50,080 -0.4
05/09/2016
2.33
 202,530 2.33 2.38 2.33 0 4,000 -0.0
01/09/2016
2.33
 151,840 2.35 2.38 2.33 0 0 0
31/08/2016
2.35
 117,320 2.35 2.40 2.35 0 0 0
30/08/2016
2.35
 376,570 2.28 2.40 2.33 0 0 0
29/08/2016
2.28
 248,910 2.35 2.38 2.28 200 40,800 -0.4
26/08/2016
2.35
 194,320 2.33 2.38 2.33 0 8,400 -0.1
25/08/2016
2.33
 190,550 2.38 2.40 2.33 5,000 0 0.0
24/08/2016
2.38
 111,220 2.40 2.40 2.38 0 0 0
23/08/2016
2.40
 83,960 2.35 2.40 2.35 0 0 0
22/08/2016
2.35
 231,460 2.40 2.40 2.35 0 42,520 -0.4
19/08/2016
2.40
 223,930 2.40 2.43 2.38 0 20,000 -0.2
18/08/2016
2.40
 218,900 2.43 2.45 2.40 0 42,200 -0.4
17/08/2016
2.43
 265,710 2.43 2.43 2.40 0 52,000 -0.5
16/08/2016
2.43
 444,050 2.43 2.45 2.40 0 85,000 -0.8
15/08/2016
2.43
 167,760 2.48 2.48 2.43 5,000 32,000 -0.3
12/08/2016
2.48
 227,710 2.45 2.50 2.43 60,000 0 0.6
11/08/2016
2.45
 335,270 2.40 2.48 2.40 0 12,150 -0.1
10/08/2016
2.40
 210,980 2.38 2.43 2.38 0 28,000 -0.3
09/08/2016
2.38
 184,950 2.40 2.43 2.38 0 75,050 -0.7
08/08/2016
2.40
 244,570 2.35 2.40 2.35 0 4,680 -0.0
05/08/2016
2.35
 198,200 2.38 2.40 2.35 0 1,000 -0.0
04/08/2016
2.38
 309,210 2.38 2.43 2.38 7,000 0 0.1
03/08/2016
2.38
 419,430 2.40 2.40 2.38 0 0 0
02/08/2016
2.40
 633,510 2.48 2.48 2.38 0 0 0
01/08/2016
2.48
 476,360 2.48 2.50 2.48 23,000 2,000 0.2
29/07/2016
2.48
 675,320 2.53 2.53 2.48 22,500 0 0.2
28/07/2016
2.53
 235,960 2.53 2.55 2.50 0 0 0
27/07/2016
2.53
 208,610 2.55 2.58 2.50 0 0 0
26/07/2016
2.55
 466,660 2.55 2.58 2.48 10,000 10,000 -0.0
25/07/2016
2.55
 183,020 2.60 2.60 2.55 0 0 0
22/07/2016
2.60
 515,000 2.58 2.60 2.55 0 18,000 -0.2
21/07/2016
2.58
 575,950 2.55 2.63 2.55 0 0 0
20/07/2016
2.55
 130,000 2.58 2.60 2.55 0 11,500 -0.1
19/07/2016
2.58
 663,480 2.58 2.68 2.53 0 15,000 -0.2
18/07/2016
2.58
 300,000 2.58 2.60 2.53 0 0 0
15/07/2016
2.58
 278,830 2.58 2.60 2.55 0 0 0
14/07/2016
2.58
 339,430 2.63 2.68 2.58 61,000 5,320 0.6
13/07/2016
2.63
 285,240 2.60 2.68 2.60 0 6,000 -0.1
12/07/2016
2.60
 363,560 2.55 2.60 2.55 2,000 0 0.0
11/07/2016
2.55
 426,310 2.68 2.70 2.55 0 0 0
08/07/2016
2.68
 493,700 2.70 2.75 2.68 1,950 0 0.0
07/07/2016
2.70
 668,410 2.68 2.80 2.70 0 0 0
06/07/2016
2.68
 458,810 2.65 2.73 2.63 0 0 0
05/07/2016
2.65
 980,880 2.65 2.75 2.65 21,000 0 0.2
04/07/2016
2.65
 763,360 2.55 2.70 2.55 9,000 10,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |