CTCP Phát triển Đô thị Từ Liêm (ntl)

21
-0.30
(-1.41%)
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
(2024-08-21) 		-3.70 -14.98% 66,097,100 -99,700 -2.1
20.35
24.70
21
2 tháng
(2024-07-22) 		-5.50 -20.75% 129,706,800 -1,174,700 -31.9
20.35
27.50
21
3 tháng
(2024-06-24) 		-1.77 -7.79% 165,947,800 -1,291,700 -33.1
20.35
28.10
21
6 tháng
(2024-03-25) 		3.72 21.52% 230,190,500 -1,110,750 -30.0
17.28
28.10
21
12 tháng
(2023-09-26) 		9.71 85.99% 363,979,700 -86,450 1.6
9.90
28.10
21
24 tháng
(2022-10-03) 		11.06 111.17% 538,343,000 -4,481,919 -81.4
6.25
28.10
21
36 tháng
(2021-10-06) 		6.82 48.07% 757,881,500 -2,668,589 -38.5
6.25
28.10
21
60 tháng
(2019-10-17) 		13.88 194.80% 1,110,029,180 -212,949 41.8
4.81
28.10
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2016
2.56
 319,070 2.62 2.64 2.56 6,100 0 0.1
26/04/2016
2.62
 450,020 2.62 2.64 2.59 18,000 0 0.2
25/04/2016
2.62
 472,850 2.64 2.69 2.62 0 0 0
22/04/2016
2.64
 722,740 2.51 2.64 2.46 50,810 10,000 0.4
21/04/2016
2.51
 233,460 2.51 2.56 2.49 7,800 0 0.1
20/04/2016
2.51
 583,450 2.56 2.56 2.49 120,000 90,000 0.3
19/04/2016
2.56
 361,520 2.59 2.62 2.54 68,600 0 0.7
15/04/2016
2.59
 603,190 2.64 2.69 2.56 1,360 500 0.0
14/04/2016
2.64
 1,714,930 2.49 2.64 2.49 41,400 5,100 0.4
13/04/2016
2.49
 519,890 2.49 2.51 2.46 6,000 0 0.1
12/04/2016
2.49
 2,022,860 2.67 2.67 2.49 30,600 0 0.3
11/04/2016
2.67
 876,590 2.85 2.85 2.67 8,350 0 0.1
08/04/2016
2.85
 369,710 2.75 2.85 2.69 0 0 0
07/04/2016
2.75
 945,060 2.64 2.75 2.67 75,000 0 0.8
06/04/2016
2.64
 461,360 2.69 2.72 2.59 5,000 0 0.1
05/04/2016
2.69
 550,330 2.69 2.72 2.62 5,000 0 0.1
04/04/2016
2.69
 163,080 2.77 2.77 2.69 200 0 0.0
01/04/2016
2.77
 234,930 2.75 2.77 2.75 11,000 0 0.1
31/03/2016
2.75
 1,203,350 2.80 2.85 2.75 129,500 0 1.4
30/03/2016
2.80
 92,020 2.85 2.85 2.77 0 2,820 -0.0
29/03/2016
2.85
 663,370 2.88 2.88 2.77 111,000 0 1.2
28/03/2016
2.88
 1,068,630 2.85 2.88 2.80 5,550 0 0.1
25/03/2016
2.85
 428,440 2.85 2.85 2.77 16,010 0 0.2
24/03/2016
2.85
 531,880 2.96 2.96 2.83 5,300 0 0.1
23/03/2016
2.96
 599,410 2.93 2.96 2.83 58,000 0 0.6
22/03/2016
2.93
 452,380 3.01 3.01 2.88 10,100 0 0.1
21/03/2016
3.01
 271,260 3.03 3.03 2.93 42,000 0 0.5
18/03/2016
3.03
 217,120 3.06 3.09 2.98 0 0 0
17/03/2016
3.06
 606,770 3.03 3.06 2.98 182,540 0 2.1
16/03/2016
3.03
 312,760 3.03 3.03 2.98 0 200 -0.0
15/03/2016
3.03
 428,700 3.06 3.06 2.98 0 15,500 -0.2
14/03/2016
3.06
 314,120 3.09 3.09 3.01 0 1,300 -0.0
11/03/2016
3.09
 169,710 3.14 3.14 3.09 0 0 0
10/03/2016
3.14
 102,350 3.14 3.14 3.11 5,500 0 0.1
09/03/2016
3.14
 187,930 3.14 3.14 3.11 37,000 0 0.4
08/03/2016
3.14
 196,500 3.14 3.17 3.09 0 0 0
07/03/2016
3.14
 219,810 3.14 3.14 3.03 0 0 0
04/03/2016
3.14
 15,440 3.14 3.14 3.11 0 0 0
03/03/2016
3.14
 56,460 3.14 3.14 3.11 10,000 0 0.1
02/03/2016
3.14
 210,450 3.22 3.22 3.14 0 0 0
01/03/2016
3.22
 136,360 3.14 3.22 3.11 10,100 0 0.1
29/02/2016
3.14
 160,650 3.11 3.14 3.06 0 0 0
26/02/2016
3.11
 511,900 3.14 3.17 3.11 36,900 0 0.4
25/02/2016
3.14
 126,020 3.17 3.17 3.11 500 0 0.0
24/02/2016
3.17
 146,480 3.19 3.19 3.14 0 0 0
23/02/2016
3.19
 125,200 3.22 3.22 3.17 5,000 0 0.1
22/02/2016
3.22
 265,330 3.17 3.22 3.14 5,900 0 0.1
19/02/2016
3.17
 79,390 3.19 3.22 3.17 1,000 0 0.0
18/02/2016
3.19
 81,890 3.22 3.22 3.17 2,600 6,000 -0.0
17/02/2016
3.22
 42,630 3.24 3.24 3.17 0 0 0
16/02/2016
3.24
 99,090 3.22 3.24 3.17 2,000 0 0.0
15/02/2016
3.22
 32,860 3.24 3.24 3.19 1,000 0 0.0
05/02/2016
3.24
 308,160 3.24 3.24 3.19 0 100 -0.0
04/02/2016
3.24
 314,210 3.17 3.24 3.17 14,010 0 0.2
03/02/2016
3.17
 373,960 3.17 3.27 3.11 50 0 0.0
02/02/2016
3.17
 278,770 3.30 3.30 3.17 0 0 0
01/02/2016
3.30
 331,170 3.22 3.35 3.22 59,000 0 0.7
29/01/2016
3.22
 437,090 3.30 3.30 3.22 0 0 0
28/01/2016
3.30
 407,400 3.30 3.35 3.27 0 0 0
27/01/2016
3.30
 408,610 3.32 3.32 3.27 0 0 0
26/01/2016
3.32
 377,040 3.32 3.32 3.22 0 0 0
25/01/2016
3.32
 394,470 3.19 3.40 3.19 0 0 0
22/01/2016
3.19
 405,590 3.19 3.19 3.11 2,000 0 0.0
21/01/2016
3.19
 473,590 3.17 3.19 3.14 95,080 0 1.1
20/01/2016
3.17
 343,050 3.19 3.19 3.11 0 0 0
19/01/2016
3.19
 111,820 3.14 3.22 3.11 16,000 0 0.2
18/01/2016
3.14
 297,690 3.35 3.35 3.14 20,000 0 0.2
15/01/2016
3.35
 340,890 3.48 3.48 3.35 0 2,260 -0.0
14/01/2016
3.48
 581,110 3.37 3.51 3.22 0 0 0
13/01/2016
3.37
 1,053,440 3.24 3.45 3.22 0 0 0
12/01/2016
3.24
 439,220 3.19 3.24 3.17 0 0 0
11/01/2016
3.19
 442,310 3.22 3.22 3.17 0 0 0
08/01/2016
3.22
 391,370 3.14 3.22 3.11 39,100 0 0.5
07/01/2016
3.14
 352,710 3.22 3.24 3.11 0 0 0
06/01/2016
3.22
 465,980 3.19 3.24 3.17 0 0 0
05/01/2016
3.19
 340,240 3.24 3.24 3.19 0 0 0
04/01/2016
3.24
 226,870 3.27 3.27 3.19 31,170 8,000 0.3
31/12/2015
3.27
 399,350 3.27 3.30 3.24 0 0 0
30/12/2015
3.27
 190,500 3.24 3.32 3.22 0 0 0
29/12/2015
3.24
 390,160 3.22 3.24 3.14 0 10,000 -0.1
28/12/2015
3.22
 285,220 3.24 3.24 3.17 3,000 5,000 -0.0
25/12/2015
3.24
 617,230 3.40 3.45 3.19 500 0 0.0
24/12/2015
3.40
 384,730 3.43 3.43 3.35 910 0 0.0
23/12/2015
3.43
 388,600 3.43 3.43 3.37 150 100 0.0
22/12/2015
3.43
 365,830 3.45 3.45 3.37 0 0 0
21/12/2015
3.45
 456,180 3.48 3.48 3.37 0 0 0
18/12/2015
3.48
 443,500 3.48 3.48 3.40 0 0 0
17/12/2015
3.48
 367,450 3.45 3.48 3.40 0 0 0
16/12/2015
3.45
 590,800 3.43 3.53 3.40 0 0 0
15/12/2015
3.43
 371,700 3.43 3.43 3.37 0 5,000 -0.1
14/12/2015
3.43
 352,750 3.45 3.45 3.37 0 22,000 -0.3
11/12/2015
3.45
 287,040 3.45 3.48 3.40 0 0 0
10/12/2015: Cổ tức tiền mặt tỉ lệ: 10%
10/12/2015
3.45
 417,170 3.43 3.45 3.40 500 0 0.0
09/12/2015
3.43
 213,740 3.45 3.48 3.40 0 7,550 -0.1
08/12/2015
3.45
 285,230 3.52 3.52 3.40 0 0 0
07/12/2015
3.52
 274,740 3.38 3.55 3.38 30,590 0 0.4
04/12/2015
3.38
 269,000 3.48 3.48 3.38 10,950 0 0.2
03/12/2015
3.48
 215,840 3.57 3.57 3.48 0 1,000 -0.0
02/12/2015
3.57
 348,590 3.48 3.57 3.48 0 500 -0.0
01/12/2015
3.48
 488,440 3.48 3.50 3.40 5,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |