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)
02/02/2016
3.00
 278,770 3.12 3.12 3.00 0 0 0
01/02/2016
3.12
 331,170 3.05 3.17 3.05 59,000 0 0.7
29/01/2016
3.05
 437,090 3.12 3.12 3.05 0 0 0
28/01/2016
3.12
 407,400 3.12 3.17 3.10 0 0 0
27/01/2016
3.12
 408,610 3.15 3.15 3.10 0 0 0
26/01/2016
3.15
 377,040 3.15 3.15 3.05 0 0 0
25/01/2016
3.15
 394,470 3.02 3.22 3.02 0 0 0
22/01/2016
3.02
 405,590 3.02 3.02 2.95 2,000 0 0.0
21/01/2016
3.02
 473,590 3.00 3.02 2.97 95,080 0 1.1
20/01/2016
3.00
 343,050 3.02 3.02 2.95 0 0 0
19/01/2016
3.02
 111,820 2.97 3.05 2.95 16,000 0 0.2
18/01/2016
2.97
 297,690 3.17 3.17 2.97 20,000 0 0.2
15/01/2016
3.17
 340,890 3.30 3.30 3.17 0 2,260 -0.0
14/01/2016
3.30
 581,110 3.20 3.32 3.05 0 0 0
13/01/2016
3.20
 1,053,440 3.07 3.27 3.05 0 0 0
12/01/2016
3.07
 439,220 3.02 3.07 3.00 0 0 0
11/01/2016
3.02
 442,310 3.05 3.05 3.00 0 0 0
08/01/2016
3.05
 391,370 2.97 3.05 2.95 39,100 0 0.5
07/01/2016
2.97
 352,710 3.05 3.07 2.95 0 0 0
06/01/2016
3.05
 465,980 3.02 3.07 3.00 0 0 0
05/01/2016
3.02
 340,240 3.07 3.07 3.02 0 0 0
04/01/2016
3.07
 226,870 3.10 3.10 3.02 31,170 8,000 0.3
31/12/2015
3.10
 399,350 3.10 3.12 3.07 0 0 0
30/12/2015
3.10
 190,500 3.07 3.15 3.05 0 0 0
29/12/2015
3.07
 390,160 3.05 3.07 2.97 0 10,000 -0.1
28/12/2015
3.05
 285,220 3.07 3.07 3.00 3,000 5,000 -0.0
25/12/2015
3.07
 617,230 3.22 3.27 3.02 500 0 0.0
24/12/2015
3.22
 384,730 3.25 3.25 3.17 910 0 0.0
23/12/2015
3.25
 388,600 3.25 3.25 3.20 150 100 0.0
22/12/2015
3.25
 365,830 3.27 3.27 3.20 0 0 0
21/12/2015
3.27
 456,180 3.30 3.30 3.20 0 0 0
18/12/2015
3.30
 443,500 3.30 3.30 3.22 0 0 0
17/12/2015
3.30
 367,450 3.27 3.30 3.22 0 0 0
16/12/2015
3.27
 590,800 3.25 3.35 3.22 0 0 0
15/12/2015
3.25
 371,700 3.25 3.25 3.20 0 5,000 -0.1
14/12/2015
3.25
 352,750 3.27 3.27 3.20 0 22,000 -0.3
11/12/2015
3.27
 287,040 3.27 3.30 3.22 0 0 0
10/12/2015: Cổ tức tiền mặt tỉ lệ: 10%
10/12/2015
3.27
 417,170 3.25 3.27 3.22 500 0 0.0
09/12/2015
3.25
 213,740 3.27 3.29 3.22 0 7,550 -0.1
08/12/2015
3.27
 285,230 3.34 3.34 3.22 0 0 0
07/12/2015
3.34
 274,740 3.20 3.36 3.20 30,590 0 0.4
04/12/2015
3.20
 269,000 3.29 3.29 3.20 10,950 0 0.2
03/12/2015
3.29
 215,840 3.38 3.38 3.29 0 1,000 -0.0
02/12/2015
3.38
 348,590 3.29 3.38 3.29 0 500 -0.0
01/12/2015
3.29
 488,440 3.29 3.32 3.22 5,100 0 0.1
30/11/2015
3.29
 415,030 3.29 3.34 3.25 0 0 0
27/11/2015
3.29
 423,770 3.41 3.41 3.29 2,000 0 0.0
26/11/2015
3.41
 858,320 3.43 3.48 3.32 0 0 0
25/11/2015
3.43
 787,570 3.29 3.52 3.25 0 1,000 -0.0
24/11/2015
3.29
 385,670 3.32 3.34 3.25 0 0 0
23/11/2015
3.32
 558,910 3.34 3.34 3.29 0 1,000 -0.0
20/11/2015
3.34
 540,230 3.34 3.34 3.32 350 2,000 -0.0
19/11/2015
3.34
 393,900 3.34 3.34 3.29 0 2,000 -0.0
18/11/2015
3.34
 526,490 3.38 3.38 3.34 2,000 0 0.0
17/11/2015
3.38
 410,430 3.36 3.38 3.34 0 0 0
16/11/2015
3.36
 630,220 3.29 3.38 3.27 0 4,000 -0.1
13/11/2015
3.29
 791,610 3.34 3.38 3.27 0 3,000 -0.0
12/11/2015
3.34
 481,300 3.34 3.34 3.27 300 2,000 -0.0
11/11/2015
3.34
 826,220 3.18 3.34 3.20 1,400 0 0.0
10/11/2015
3.18
 258,370 3.22 3.22 3.13 3,000 0 0.0
09/11/2015
3.22
 414,090 3.29 3.29 3.22 0 14,000 -0.2
06/11/2015
3.29
 320,290 3.36 3.36 3.29 0 0 0
05/11/2015
3.36
 500,770 3.36 3.38 3.32 0 2,000 -0.0
04/11/2015
3.36
 916,420 3.38 3.43 3.34 1,950 10,000 -0.1
03/11/2015
3.38
 751,110 3.36 3.38 3.34 60,950 1,000 0.9
02/11/2015
3.36
 637,280 3.38 3.41 3.34 1,000 6,000 -0.1
30/10/2015
3.38
 806,350 3.34 3.43 3.34 25,000 0 0.4
29/10/2015
3.34
 184,580 3.36 3.38 3.34 0 1,000 -0.0
28/10/2015
3.36
 683,670 3.34 3.41 3.34 0 0 0
27/10/2015
3.34
 648,820 3.41 3.41 3.34 0 0 0
26/10/2015
3.41
 869,460 3.41 3.43 3.36 17,000 0 0.3
23/10/2015
3.41
 871,320 3.34 3.43 3.34 0 2,000 -0.0
22/10/2015
3.34
 360,160 3.34 3.38 3.34 3,220 5,000 -0.0
21/10/2015
3.34
 888,430 3.41 3.41 3.34 80 0 0.0
20/10/2015
3.41
 762,370 3.48 3.50 3.36 0 0 0
19/10/2015
3.48
 1,080,440 3.45 3.48 3.43 0 9,000 -0.1
16/10/2015
3.45
 1,194,250 3.43 3.48 3.41 23,240 0 0.3
15/10/2015
3.43
 928,900 3.41 3.43 3.38 0 0 0
14/10/2015
3.41
 927,720 3.36 3.43 3.36 0 0 0
13/10/2015
3.36
 677,670 3.36 3.38 3.34 0 0 0
12/10/2015
3.36
 908,770 3.43 3.45 3.36 20 0 0.0
09/10/2015
3.43
 936,120 3.43 3.50 3.41 230 0 0.0
08/10/2015
3.43
 1,657,860 3.36 3.48 3.36 7,000 0 0.1
07/10/2015
3.36
 1,267,700 3.38 3.43 3.34 0 2,000 -0.0
06/10/2015
3.38
 1,185,820 3.34 3.38 3.34 0 660 -0.0
05/10/2015
3.34
 1,118,440 3.25 3.34 3.25 0 5,000 -0.1
02/10/2015
3.25
 825,460 3.22 3.27 3.20 0 0 0
01/10/2015
3.22
 736,050 3.25 3.27 3.22 0 3,000 -0.0
30/09/2015
3.25
 839,100 3.22 3.25 3.20 0 0 0
29/09/2015
3.22
 907,180 3.22 3.25 3.18 0 1,000 -0.0
28/09/2015
3.22
 932,200 3.27 3.27 3.20 0 15,020 -0.2
25/09/2015
3.27
 1,226,360 3.32 3.34 3.25 0 0 0
24/09/2015
3.32
 1,464,760 3.20 3.34 3.20 0 0 0
23/09/2015
3.20
 734,460 3.25 3.25 3.18 0 2,000 -0.0
22/09/2015
3.25
 791,750 3.25 3.27 3.20 0 0 0
21/09/2015
3.25
 834,770 3.20 3.27 3.22 0 0 0
18/09/2015
3.20
 1,276,310 3.15 3.25 3.15 0 0 0
17/09/2015
3.15
 653,650 3.13 3.18 3.11 0 0 0
16/09/2015
3.13
 674,190 3.11 3.15 3.08 0 3,400 -0.0
15/09/2015
3.11
 679,210 3.15 3.15 3.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |