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)
14/09/2015
3.15
 622,550 3.18 3.20 3.11 0 80 -0.0
11/09/2015
3.18
 889,740 3.18 3.22 3.15 0 0 0
10/09/2015
3.18
 808,190 3.13 3.18 3.11 33,330 25,000 0.1
09/09/2015
3.13
 674,160 3.18 3.25 3.13 1,500 0 0.0
08/09/2015
3.18
 512,710 3.15 3.20 3.13 0 0 0
07/09/2015
3.15
 667,330 3.18 3.20 3.13 0 0 0
04/09/2015
3.18
 607,070 3.20 3.25 3.18 0 28,000 -0.4
03/09/2015
3.20
 718,280 3.22 3.25 3.15 4,780 15,500 -0.1
01/09/2015
3.22
 1,184,740 3.15 3.32 3.15 0 25,500 -0.4
31/08/2015
3.15
 542,790 3.20 3.22 3.13 0 20,000 -0.3
28/08/2015
3.20
 772,460 3.18 3.27 3.13 1,000 0 0.0
27/08/2015
3.18
 650,860 3.15 3.18 3.13 2,000 24,000 -0.3
26/08/2015
3.15
 1,012,720 2.99 3.15 2.97 2,000 0 0.0
25/08/2015
2.99
 508,860 3.06 3.08 2.95 2,000 10,000 -0.1
24/08/2015
3.06
 929,930 3.29 3.29 3.06 820 100,100 -1.4
21/08/2015
3.29
 727,550 3.36 3.36 3.20 500 0 0.0
20/08/2015
3.36
 404,560 3.36 3.41 3.32 1,200 300 0.0
19/08/2015
3.36
 459,410 3.34 3.36 3.32 300 0 0.0
18/08/2015
3.34
 649,210 3.36 3.38 3.32 0 0 0
17/08/2015
3.36
 1,201,600 3.34 3.43 3.29 0 0 0
14/08/2015
3.34
 792,660 3.41 3.41 3.34 0 2,000 -0.0
13/08/2015
3.41
 855,850 3.43 3.43 3.34 0 25,000 -0.4
12/08/2015
3.43
 1,589,590 3.45 3.52 3.41 0 2,700 -0.0
11/08/2015
3.45
 1,011,900 3.43 3.52 3.41 0 0 0
10/08/2015
3.43
 735,550 3.43 3.50 3.41 0 0 0
07/08/2015
3.43
 795,190 3.43 3.45 3.36 0 0 0
06/08/2015
3.43
 1,219,090 3.36 3.50 3.34 36,000 0 0.5
05/08/2015
3.36
 694,160 3.27 3.38 3.27 0 17,850 -0.3
04/08/2015
3.27
 405,490 3.25 3.29 3.20 0 5,000 -0.1
03/08/2015
3.25
 200,030 3.27 3.27 3.18 0 0 0
31/07/2015
3.27
 320,020 3.29 3.32 3.27 0 0 0
30/07/2015
3.29
 298,470 3.29 3.32 3.25 0 0 0
29/07/2015
3.29
 348,190 3.32 3.32 3.25 5,000 3,850 0.0
28/07/2015
3.32
 452,460 3.32 3.36 3.25 0 0 0
27/07/2015
3.32
 401,160 3.22 3.36 3.22 80 700 -0.0
24/07/2015
3.22
 141,840 3.22 3.27 3.20 1,200 0 0.0
23/07/2015
3.22
 244,540 3.27 3.27 3.20 0 0 0
22/07/2015
3.27
 112,280 3.22 3.29 3.22 2,000 0 0.0
21/07/2015
3.22
 147,970 3.27 3.32 3.22 0 0 0
20/07/2015
3.27
 211,050 3.29 3.29 3.22 0 20,250 -0.3
17/07/2015
3.29
 219,740 3.29 3.34 3.25 0 95,320 -1.4
16/07/2015
3.29
 637,840 3.34 3.36 3.25 0 151,000 -2.2
15/07/2015
3.34
 1,032,120 3.50 3.50 3.34 0 140,430 -2.1
14/07/2015
3.50
 1,159,280 3.55 3.55 3.43 0 245,000 -3.7
13/07/2015
3.55
 977,510 3.43 3.57 3.45 400 600 -0.0
10/07/2015
3.43
 892,730 3.41 3.45 3.41 2,600 35,700 -0.5
09/07/2015
3.41
 909,040 3.36 3.45 3.34 9,000 13,000 -0.1
08/07/2015
3.36
 740,590 3.43 3.43 3.34 25,210 23,460 0.0
07/07/2015
3.43
 605,250 3.50 3.52 3.43 0 56,270 -0.8
06/07/2015
3.50
 1,035,550 3.38 3.50 3.38 220 20,600 -0.3
03/07/2015
3.38
 1,191,890 3.25 3.43 3.22 3,000 22,100 -0.3
02/07/2015
3.25
 370,020 3.22 3.25 3.18 0 200 -0.0
01/07/2015
3.22
 561,290 3.22 3.25 3.18 1,020 20,000 -0.3
30/06/2015
3.22
 518,010 3.22 3.22 3.18 12,300 25,000 -0.2
29/06/2015
3.22
 751,560 3.13 3.22 3.11 10 13,000 -0.2
26/06/2015
3.13
 873,340 3.15 3.25 3.11 20,000 0 0.3
25/06/2015
3.15
 119,850 3.13 3.15 3.11 0 2,000 -0.0
24/06/2015
3.13
 451,470 3.18 3.22 3.13 0 2,000 -0.0
23/06/2015
3.18
 708,170 3.04 3.20 3.04 5,000 5,200 -0.0
22/06/2015
3.04
 537,700 3.04 3.11 2.99 0 6,230 -0.1
19/06/2015
3.04
 336,950 3.04 3.11 3.04 0 400 -0.0
18/06/2015
3.04
 395,580 3.04 3.13 3.04 0 2,600 -0.0
17/06/2015
3.04
 441,880 3.02 3.11 2.99 7,050 11,500 -0.1
16/06/2015
3.02
 1,192,250 3.13 3.13 3.02 0 10,000 -0.1
15/06/2015
3.13
 530,680 3.11 3.18 3.11 2,380 0 0.0
12/06/2015
3.11
 1,774,130 2.92 3.11 2.95 15,000 0 0.2
11/06/2015
2.92
 1,575,520 2.74 2.92 2.79 0 200 -0.0
10/06/2015
2.74
 254,390 2.72 2.76 2.69 90 0 0.0
09/06/2015
2.72
 261,780 2.72 2.76 2.69 0 5,000 -0.1
08/06/2015
2.72
 525,920 2.72 2.76 2.69 0 0 0
05/06/2015
2.72
 235,140 2.67 2.74 2.69 0 11,360 -0.1
04/06/2015
2.67
 385,530 2.67 2.74 2.65 0 8,640 -0.1
03/06/2015
2.67
 410,130 2.67 2.69 2.65 2,000 0 0.0
02/06/2015
2.67
 180,240 2.72 2.72 2.67 5,600 0 0.1
01/06/2015
2.72
 349,740 2.69 2.74 2.67 5,000 0 0.1
29/05/2015
2.69
 1,027,370 2.60 2.76 2.58 10,500 100 0.1
28/05/2015
2.60
 421,090 2.56 2.60 2.53 4,500 0 0.1
27/05/2015
2.56
 177,550 2.56 2.56 2.53 20,000 0 0.2
26/05/2015
2.56
 174,590 2.51 2.60 2.51 20,000 0 0.2
25/05/2015
2.51
 234,250 2.56 2.56 2.51 0 10,000 -0.1
22/05/2015
2.56
 239,930 2.58 2.65 2.53 0 0 0
21/05/2015
2.58
 191,450 2.58 2.58 2.53 0 0 0
20/05/2015
2.58
 270,200 2.44 2.58 2.46 0 90 -0.0
19/05/2015
2.44
 149,180 2.42 2.46 2.42 0 800 -0.0
18/05/2015
2.42
 214,500 2.49 2.49 2.42 0 0 0
15/05/2015
2.49
 155,450 2.51 2.51 2.46 3,250 0 0.0
14/05/2015
2.51
 63,390 2.46 2.51 2.46 0 2,500 -0.0
13/05/2015
2.46
 204,730 2.46 2.49 2.46 0 0 0
12/05/2015
2.46
 320,150 2.53 2.56 2.46 0 0 0
11/05/2015
2.53
 94,620 2.58 2.58 2.53 100 8,000 -0.1
08/05/2015
2.58
 269,600 2.58 2.62 2.58 800 0 0.0
07/05/2015
2.58
 173,660 2.53 2.58 2.56 3,000 3,000 0
06/05/2015
2.53
 239,620 2.65 2.65 2.53 0 1,450 -0.0
05/05/2015
2.65
 318,230 2.53 2.65 2.49 2,500 0 0.0
04/05/2015
2.53
 803,060 2.58 2.60 2.51 0 0 0
27/04/2015
2.58
 1,517,310 2.76 2.79 2.58 20,650 0 0.2
24/04/2015
2.76
 448,730 2.76 2.76 2.72 20,100 5,000 0.2
23/04/2015
2.76
 177,680 2.76 2.81 2.76 0 0 0
22/04/2015
2.76
 171,630 2.81 2.81 2.76 15,100 0 0.2
21/04/2015
2.81
 104,210 2.85 2.85 2.81 0 6,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |