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)
01/07/2016
2.55
 444,520 2.55 2.60 2.55 7,000 2,000 0.1
30/06/2016
2.55
 297,120 2.55 2.60 2.53 0 0 0
29/06/2016
2.55
 562,990 2.55 2.60 2.53 16,000 0 0.2
28/06/2016
2.55
 194,990 2.53 2.55 2.50 0 0 0
27/06/2016
2.53
 399,360 2.63 2.63 2.48 23,060 35,180 -0.1
24/06/2016
2.63
 1,398,910 2.70 2.70 2.53 0 0 0
23/06/2016
2.70
 357,140 2.60 2.73 2.63 500 10,000 -0.1
22/06/2016
2.60
 187,100 2.60 2.65 2.58 0 0 0
21/06/2016
2.60
 556,440 2.65 2.68 2.58 0 0 0
20/06/2016
2.65
 748,850 2.73 2.75 2.65 4,000 0 0.0
17/06/2016
2.73
 495,610 2.80 2.80 2.73 0 10,000 -0.1
16/06/2016
2.80
 278,510 2.82 2.85 2.78 0 0 0
15/06/2016
2.82
 534,330 2.78 2.85 2.75 0 0 0
14/06/2016
2.78
 526,770 2.80 2.82 2.75 0 39,800 -0.4
13/06/2016
2.80
 423,140 2.87 2.87 2.80 4,000 5,000 -0.0
10/06/2016
2.87
 439,750 2.90 2.90 2.82 8,700 20,160 -0.1
09/06/2016
2.90
 718,140 2.85 2.92 2.80 20 0 0.0
08/06/2016
2.85
 631,050 2.87 2.90 2.85 0 0 0
07/06/2016
2.87
 751,390 2.87 2.92 2.80 25,980 0 0.3
06/06/2016
2.87
 874,420 2.95 2.95 2.82 14,560 0 0.2
03/06/2016
2.95
 1,231,510 2.95 3.02 2.90 11,980 0 0.1
02/06/2016
2.95
 2,252,440 2.85 2.97 2.80 4,600 15,000 -0.1
01/06/2016
2.85
 1,436,580 2.73 2.87 2.73 5,400 5,600 -0.0
31/05/2016
2.73
 838,850 2.73 2.78 2.70 12,000 500 0.1
30/05/2016
2.73
 1,726,640 2.58 2.75 2.60 34,990 5,880 0.3
27/05/2016
2.58
 436,090 2.58 2.63 2.55 10,000 0 0.1
26/05/2016
2.58
 330,280 2.55 2.60 2.55 27,200 0 0.3
25/05/2016
2.55
 352,070 2.55 2.63 2.55 200 0 0.0
24/05/2016
2.55
 697,380 2.50 2.63 2.50 13,000 9,000 0.0
23/05/2016
2.50
 193,610 2.53 2.55 2.50 2,000 0 0.0
20/05/2016
2.53
 103,300 2.55 2.58 2.53 4,170 0 0.0
19/05/2016
2.55
 233,670 2.60 2.63 2.53 0 0 0
18/05/2016
2.60
 1,015,190 2.48 2.63 2.45 10,190 20,100 -0.1
17/05/2016
2.48
 220,930 2.45 2.48 2.43 0 3,120 -0.0
16/05/2016
2.45
 256,510 2.43 2.45 2.40 2,780 3,000 -0.0
13/05/2016
2.43
 212,830 2.50 2.50 2.43 3,420 100 0.0
12/05/2016
2.50
 366,060 2.45 2.50 2.45 200 44,000 -0.4
11/05/2016
2.45
 201,020 2.43 2.45 2.43 12,200 2,000 0.1
10/05/2016
2.43
 143,190 2.43 2.45 2.43 0 1,000 -0.0
09/05/2016
2.43
 267,420 2.43 2.45 2.43 2,630 0 0.0
06/05/2016
2.43
 239,350 2.45 2.48 2.40 1,870 0 0.0
05/05/2016
2.45
 330,700 2.38 2.48 2.38 0 0 0
04/05/2016
2.38
 223,480 2.43 2.43 2.38 0 0 0
29/04/2016
2.43
 269,970 2.45 2.45 2.40 0 0 0
28/04/2016
2.45
 316,780 2.43 2.48 2.40 0 0 0
27/04/2016
2.43
 319,070 2.48 2.50 2.43 6,100 0 0.1
26/04/2016
2.48
 450,020 2.48 2.50 2.45 18,000 0 0.2
25/04/2016
2.48
 472,850 2.50 2.55 2.48 0 0 0
22/04/2016
2.50
 722,740 2.38 2.50 2.33 50,810 10,000 0.4
21/04/2016
2.38
 233,460 2.38 2.43 2.35 7,800 0 0.1
20/04/2016
2.38
 583,450 2.43 2.43 2.35 120,000 90,000 0.3
19/04/2016
2.43
 361,520 2.45 2.48 2.40 68,600 0 0.7
15/04/2016
2.45
 603,190 2.50 2.55 2.43 1,360 500 0.0
14/04/2016
2.50
 1,714,930 2.35 2.50 2.35 41,400 5,100 0.4
13/04/2016
2.35
 519,890 2.35 2.38 2.33 6,000 0 0.1
12/04/2016
2.35
 2,022,860 2.53 2.53 2.35 30,600 0 0.3
11/04/2016
2.53
 876,590 2.70 2.70 2.53 8,350 0 0.1
08/04/2016
2.70
 369,710 2.60 2.70 2.55 0 0 0
07/04/2016
2.60
 945,060 2.50 2.60 2.53 75,000 0 0.8
06/04/2016
2.50
 461,360 2.55 2.58 2.45 5,000 0 0.1
05/04/2016
2.55
 550,330 2.55 2.58 2.48 5,000 0 0.1
04/04/2016
2.55
 163,080 2.63 2.63 2.55 200 0 0.0
01/04/2016
2.63
 234,930 2.60 2.63 2.60 11,000 0 0.1
31/03/2016
2.60
 1,203,350 2.65 2.70 2.60 129,500 0 1.4
30/03/2016
2.65
 92,020 2.70 2.70 2.63 0 2,820 -0.0
29/03/2016
2.70
 663,370 2.73 2.73 2.63 111,000 0 1.2
28/03/2016
2.73
 1,068,630 2.70 2.73 2.65 5,550 0 0.1
25/03/2016
2.70
 428,440 2.70 2.70 2.63 16,010 0 0.2
24/03/2016
2.70
 531,880 2.80 2.80 2.68 5,300 0 0.1
23/03/2016
2.80
 599,410 2.78 2.80 2.68 58,000 0 0.6
22/03/2016
2.78
 452,380 2.85 2.85 2.73 10,100 0 0.1
21/03/2016
2.85
 271,260 2.87 2.87 2.78 42,000 0 0.5
18/03/2016
2.87
 217,120 2.90 2.92 2.82 0 0 0
17/03/2016
2.90
 606,770 2.87 2.90 2.82 182,540 0 2.1
16/03/2016
2.87
 312,760 2.87 2.87 2.82 0 200 -0.0
15/03/2016
2.87
 428,700 2.90 2.90 2.82 0 15,500 -0.2
14/03/2016
2.90
 314,120 2.92 2.92 2.85 0 1,300 -0.0
11/03/2016
2.92
 169,710 2.97 2.97 2.92 0 0 0
10/03/2016
2.97
 102,350 2.97 2.97 2.95 5,500 0 0.1
09/03/2016
2.97
 187,930 2.97 2.97 2.95 37,000 0 0.4
08/03/2016
2.97
 196,500 2.97 3.00 2.92 0 0 0
07/03/2016
2.97
 219,810 2.97 2.97 2.87 0 0 0
04/03/2016
2.97
 15,440 2.97 2.97 2.95 0 0 0
03/03/2016
2.97
 56,460 2.97 2.97 2.95 10,000 0 0.1
02/03/2016
2.97
 210,450 3.05 3.05 2.97 0 0 0
01/03/2016
3.05
 136,360 2.97 3.05 2.95 10,100 0 0.1
29/02/2016
2.97
 160,650 2.95 2.97 2.90 0 0 0
26/02/2016
2.95
 511,900 2.97 3.00 2.95 36,900 0 0.4
25/02/2016
2.97
 126,020 3.00 3.00 2.95 500 0 0.0
24/02/2016
3.00
 146,480 3.02 3.02 2.97 0 0 0
23/02/2016
3.02
 125,200 3.05 3.05 3.00 5,000 0 0.1
22/02/2016
3.05
 265,330 3.00 3.05 2.97 5,900 0 0.1
19/02/2016
3.00
 79,390 3.02 3.05 3.00 1,000 0 0.0
18/02/2016
3.02
 81,890 3.05 3.05 3.00 2,600 6,000 -0.0
17/02/2016
3.05
 42,630 3.07 3.07 3.00 0 0 0
16/02/2016
3.07
 99,090 3.05 3.07 3.00 2,000 0 0.0
15/02/2016
3.05
 32,860 3.07 3.07 3.02 1,000 0 0.0
05/02/2016
3.07
 308,160 3.07 3.07 3.02 0 100 -0.0
04/02/2016
3.07
 314,210 3.00 3.07 3.00 14,010 0 0.2
03/02/2016
3.00
 373,960 3.00 3.10 2.95 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |