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)
10/07/2015
3.62
 892,730 3.60 3.65 3.60 2,600 35,700 -0.5
09/07/2015
3.60
 909,040 3.55 3.65 3.52 9,000 13,000 -0.1
08/07/2015
3.55
 740,590 3.62 3.62 3.52 25,210 23,460 0.0
07/07/2015
3.62
 605,250 3.69 3.72 3.62 0 56,270 -0.8
06/07/2015
3.69
 1,035,550 3.57 3.69 3.57 220 20,600 -0.3
03/07/2015
3.57
 1,191,890 3.43 3.62 3.40 3,000 22,100 -0.3
02/07/2015
3.43
 370,020 3.40 3.43 3.35 0 200 -0.0
01/07/2015
3.40
 561,290 3.40 3.43 3.35 1,020 20,000 -0.3
30/06/2015
3.40
 518,010 3.40 3.40 3.35 12,300 25,000 -0.2
29/06/2015
3.40
 751,560 3.31 3.40 3.28 10 13,000 -0.2
26/06/2015
3.31
 873,340 3.33 3.43 3.28 20,000 0 0.3
25/06/2015
3.33
 119,850 3.31 3.33 3.28 0 2,000 -0.0
24/06/2015
3.31
 451,470 3.35 3.40 3.31 0 2,000 -0.0
23/06/2015
3.35
 708,170 3.21 3.38 3.21 5,000 5,200 -0.0
22/06/2015
3.21
 537,700 3.21 3.28 3.16 0 6,230 -0.1
19/06/2015
3.21
 336,950 3.21 3.28 3.21 0 400 -0.0
18/06/2015
3.21
 395,580 3.21 3.31 3.21 0 2,600 -0.0
17/06/2015
3.21
 441,880 3.18 3.28 3.16 7,050 11,500 -0.1
16/06/2015
3.18
 1,192,250 3.31 3.31 3.18 0 10,000 -0.1
15/06/2015
3.31
 530,680 3.28 3.35 3.28 2,380 0 0.0
12/06/2015
3.28
 1,774,130 3.09 3.28 3.11 15,000 0 0.2
11/06/2015
3.09
 1,575,520 2.89 3.09 2.94 0 200 -0.0
10/06/2015
2.89
 254,390 2.87 2.92 2.84 90 0 0.0
09/06/2015
2.87
 261,780 2.87 2.92 2.84 0 5,000 -0.1
08/06/2015
2.87
 525,920 2.87 2.92 2.84 0 0 0
05/06/2015
2.87
 235,140 2.82 2.89 2.84 0 11,360 -0.1
04/06/2015
2.82
 385,530 2.82 2.89 2.80 0 8,640 -0.1
03/06/2015
2.82
 410,130 2.82 2.84 2.80 2,000 0 0.0
02/06/2015
2.82
 180,240 2.87 2.87 2.82 5,600 0 0.1
01/06/2015
2.87
 349,740 2.84 2.89 2.82 5,000 0 0.1
29/05/2015
2.84
 1,027,370 2.75 2.92 2.72 10,500 100 0.1
28/05/2015
2.75
 421,090 2.70 2.75 2.67 4,500 0 0.1
27/05/2015
2.70
 177,550 2.70 2.70 2.67 20,000 0 0.2
26/05/2015
2.70
 174,590 2.65 2.75 2.65 20,000 0 0.2
25/05/2015
2.65
 234,250 2.70 2.70 2.65 0 10,000 -0.1
22/05/2015
2.70
 239,930 2.72 2.80 2.67 0 0 0
21/05/2015
2.72
 191,450 2.72 2.72 2.67 0 0 0
20/05/2015
2.72
 270,200 2.58 2.72 2.60 0 90 -0.0
19/05/2015
2.58
 149,180 2.55 2.60 2.55 0 800 -0.0
18/05/2015
2.55
 214,500 2.63 2.63 2.55 0 0 0
15/05/2015
2.63
 155,450 2.65 2.65 2.60 3,250 0 0.0
14/05/2015
2.65
 63,390 2.60 2.65 2.60 0 2,500 -0.0
13/05/2015
2.60
 204,730 2.60 2.63 2.60 0 0 0
12/05/2015
2.60
 320,150 2.67 2.70 2.60 0 0 0
11/05/2015
2.67
 94,620 2.72 2.72 2.67 100 8,000 -0.1
08/05/2015
2.72
 269,600 2.72 2.77 2.72 800 0 0.0
07/05/2015
2.72
 173,660 2.67 2.72 2.70 3,000 3,000 0
06/05/2015
2.67
 239,620 2.80 2.80 2.67 0 1,450 -0.0
05/05/2015
2.80
 318,230 2.67 2.80 2.63 2,500 0 0.0
04/05/2015
2.67
 803,060 2.72 2.75 2.65 0 0 0
27/04/2015
2.72
 1,517,310 2.92 2.94 2.72 20,650 0 0.2
24/04/2015
2.92
 448,730 2.92 2.92 2.87 20,100 5,000 0.2
23/04/2015
2.92
 177,680 2.92 2.97 2.92 0 0 0
22/04/2015
2.92
 171,630 2.97 2.97 2.92 15,100 0 0.2
21/04/2015
2.97
 104,210 3.01 3.01 2.97 0 6,000 -0.1
20/04/2015
3.01
 148,230 3.04 3.04 2.99 0 0 0
17/04/2015
3.04
 180,800 3.06 3.06 2.99 0 0 0
16/04/2015
3.06
 71,560 3.09 3.11 3.04 1,550 1,910 -0.0
15/04/2015
3.09
 109,790 2.99 3.09 3.01 5,000 0 0.1
14/04/2015
2.99
 59,150 3.04 3.06 2.99 1,000 10,200 -0.1
13/04/2015
3.04
 48,630 3.09 3.11 3.04 0 1,720 -0.0
10/04/2015
3.09
 173,650 3.09 3.11 3.06 3,000 40,000 -0.5
09/04/2015
3.09
 151,420 3.01 3.11 2.99 12,400 2,000 0.1
08/04/2015
3.01
 116,990 3.04 3.04 2.99 0 0 0
07/04/2015
3.04
 408,470 2.99 3.04 2.92 40,600 61,310 -0.3
06/04/2015
2.99
 338,450 3.16 3.16 2.99 0 19,000 -0.2
03/04/2015
3.16
 170,940 3.16 3.18 3.11 0 0 0
02/04/2015
3.16
 186,600 3.09 3.16 3.06 0 0 0
01/04/2015
3.09
 248,370 3.23 3.23 3.09 0 0 0
31/03/2015
3.23
 45,740 3.18 3.23 3.18 0 500 -0.0
30/03/2015
3.18
 74,900 3.21 3.26 3.18 0 500 -0.0
27/03/2015
3.21
 103,680 3.26 3.26 3.21 0 0 0
26/03/2015
3.26
 79,530 3.23 3.26 3.21 0 0 0
25/03/2015
3.23
 64,800 3.23 3.26 3.23 0 0 0
24/03/2015
3.23
 82,970 3.26 3.26 3.21 0 0 0
23/03/2015
3.26
 51,420 3.28 3.33 3.26 2,600 0 0.0
20/03/2015
3.28
 45,510 3.23 3.28 3.23 13,550 0 0.2
19/03/2015
3.23
 151,170 3.26 3.33 3.23 0 2,720 -0.0
18/03/2015
3.26
 265,040 3.33 3.35 3.26 0 0 0
17/03/2015
3.33
 64,650 3.31 3.33 3.31 0 0 0
16/03/2015
3.31
 155,060 3.33 3.35 3.31 0 1,420 -0.0
13/03/2015
3.33
 130,890 3.35 3.35 3.33 0 0 0
12/03/2015
3.35
 133,940 3.35 3.38 3.33 0 6,500 -0.1
11/03/2015
3.35
 118,390 3.38 3.38 3.35 0 0 0
10/03/2015
3.38
 203,220 3.40 3.40 3.38 0 0 0
09/03/2015
3.40
 112,670 3.45 3.45 3.38 0 0 0
06/03/2015
3.45
 98,590 3.45 3.45 3.43 0 0 0
05/03/2015
3.45
 209,850 3.48 3.48 3.45 2,000 130 0.0
04/03/2015
3.48
 449,670 3.43 3.48 3.40 0 0 0
03/03/2015
3.43
 84,020 3.38 3.43 3.38 0 7,600 -0.1
02/03/2015
3.38
 150,990 3.40 3.43 3.38 0 0 0
27/02/2015
3.40
 309,820 3.43 3.48 3.40 0 0 0
26/02/2015
3.43
 191,830 3.38 3.45 3.35 1,000 2,300 -0.0
25/02/2015
3.38
 84,870 3.38 3.40 3.33 0 50 -0.0
24/02/2015
3.38
 293,190 3.38 3.43 3.38 0 7,240 -0.1
13/02/2015
3.38
 257,190 3.31 3.38 3.33 0 0 0
12/02/2015
3.31
 175,740 3.33 3.35 3.28 0 0 0
11/02/2015
3.33
 60,860 3.26 3.33 3.21 0 0 0
10/02/2015
3.26
 41,700 3.18 3.26 3.21 0 0 0
09/02/2015
3.18
 58,220 3.18 3.26 3.18 0 2,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |