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)
20/04/2015
2.85
 148,230 2.88 2.88 2.83 0 0 0
17/04/2015
2.88
 180,800 2.90 2.90 2.83 0 0 0
16/04/2015
2.90
 71,560 2.92 2.95 2.88 1,550 1,910 -0.0
15/04/2015
2.92
 109,790 2.83 2.92 2.85 5,000 0 0.1
14/04/2015
2.83
 59,150 2.88 2.90 2.83 1,000 10,200 -0.1
13/04/2015
2.88
 48,630 2.92 2.95 2.88 0 1,720 -0.0
10/04/2015
2.92
 173,650 2.92 2.95 2.90 3,000 40,000 -0.5
09/04/2015
2.92
 151,420 2.85 2.95 2.83 12,400 2,000 0.1
08/04/2015
2.85
 116,990 2.88 2.88 2.83 0 0 0
07/04/2015
2.88
 408,470 2.83 2.88 2.76 40,600 61,310 -0.3
06/04/2015
2.83
 338,450 2.99 2.99 2.83 0 19,000 -0.2
03/04/2015
2.99
 170,940 2.99 3.02 2.95 0 0 0
02/04/2015
2.99
 186,600 2.92 2.99 2.90 0 0 0
01/04/2015
2.92
 248,370 3.06 3.06 2.92 0 0 0
31/03/2015
3.06
 45,740 3.02 3.06 3.02 0 500 -0.0
30/03/2015
3.02
 74,900 3.04 3.08 3.02 0 500 -0.0
27/03/2015
3.04
 103,680 3.08 3.08 3.04 0 0 0
26/03/2015
3.08
 79,530 3.06 3.08 3.04 0 0 0
25/03/2015
3.06
 64,800 3.06 3.08 3.06 0 0 0
24/03/2015
3.06
 82,970 3.08 3.08 3.04 0 0 0
23/03/2015
3.08
 51,420 3.11 3.15 3.08 2,600 0 0.0
20/03/2015
3.11
 45,510 3.06 3.11 3.06 13,550 0 0.2
19/03/2015
3.06
 151,170 3.08 3.15 3.06 0 2,720 -0.0
18/03/2015
3.08
 265,040 3.15 3.18 3.08 0 0 0
17/03/2015
3.15
 64,650 3.13 3.15 3.13 0 0 0
16/03/2015
3.13
 155,060 3.15 3.18 3.13 0 1,420 -0.0
13/03/2015
3.15
 130,890 3.18 3.18 3.15 0 0 0
12/03/2015
3.18
 133,940 3.18 3.20 3.15 0 6,500 -0.1
11/03/2015
3.18
 118,390 3.20 3.20 3.18 0 0 0
10/03/2015
3.20
 203,220 3.22 3.22 3.20 0 0 0
09/03/2015
3.22
 112,670 3.27 3.27 3.20 0 0 0
06/03/2015
3.27
 98,590 3.27 3.27 3.25 0 0 0
05/03/2015
3.27
 209,850 3.29 3.29 3.27 2,000 130 0.0
04/03/2015
3.29
 449,670 3.25 3.29 3.22 0 0 0
03/03/2015
3.25
 84,020 3.20 3.25 3.20 0 7,600 -0.1
02/03/2015
3.20
 150,990 3.22 3.25 3.20 0 0 0
27/02/2015
3.22
 309,820 3.25 3.29 3.22 0 0 0
26/02/2015
3.25
 191,830 3.20 3.27 3.18 1,000 2,300 -0.0
25/02/2015
3.20
 84,870 3.20 3.22 3.15 0 50 -0.0
24/02/2015
3.20
 293,190 3.20 3.25 3.20 0 7,240 -0.1
13/02/2015
3.20
 257,190 3.13 3.20 3.15 0 0 0
12/02/2015
3.13
 175,740 3.15 3.18 3.11 0 0 0
11/02/2015
3.15
 60,860 3.08 3.15 3.04 0 0 0
10/02/2015
3.08
 41,700 3.02 3.08 3.04 0 0 0
09/02/2015
3.02
 58,220 3.02 3.08 3.02 0 2,400 -0.0
06/02/2015
3.02
 128,450 3.02 3.11 2.99 0 16,700 -0.2
05/02/2015
3.02
 137,350 3.06 3.11 3.02 0 60,000 -0.8
04/02/2015
3.06
 84,640 3.04 3.11 3.02 0 200 -0.0
03/02/2015
3.04
 225,150 3.08 3.13 3.04 0 93,200 -1.2
02/02/2015
3.08
 160,010 3.13 3.15 3.08 0 0 0
30/01/2015
3.13
 236,270 3.22 3.22 3.13 0 0 0
29/01/2015
3.22
 203,510 3.20 3.22 3.18 10,000 7,000 0.0
28/01/2015
3.20
 89,770 3.18 3.20 3.15 13,610 0 0.2
27/01/2015
3.18
 155,990 3.22 3.22 3.15 0 0 0
26/01/2015
3.22
 99,290 3.20 3.25 3.22 0 0 0
23/01/2015
3.20
 120,330 3.18 3.22 3.18 0 0 0
22/01/2015
3.18
 207,010 3.20 3.20 3.13 0 0 0
21/01/2015
3.20
 128,480 3.20 3.25 3.20 2,000 0 0.0
20/01/2015
3.20
 105,140 3.20 3.25 3.18 0 0 0
19/01/2015
3.20
 98,480 3.32 3.32 3.20 0 0 0
16/01/2015
3.32
 177,150 3.32 3.32 3.27 0 0 0
15/01/2015
3.32
 268,500 3.25 3.32 3.25 0 0 0
14/01/2015
3.25
 615,250 3.18 3.29 3.15 0 0 0
13/01/2015
3.18
 225,360 3.13 3.18 3.13 30 18,600 -0.3
12/01/2015
3.13
 129,210 3.15 3.22 3.13 5,000 3,500 0.0
09/01/2015
3.15
 175,470 3.15 3.18 3.15 0 7,400 -0.1
08/01/2015
3.15
 98,610 3.22 3.22 3.13 7,000 0 0.1
07/01/2015
3.22
 173,090 3.20 3.25 3.20 5,000 0 0.1
06/01/2015
3.20
 480,940 3.15 3.22 3.08 7,500 0 0.1
05/01/2015
3.15
 98,000 3.22 3.27 3.15 0 2,000 -0.0
31/12/2014
3.22
 693,350 3.06 3.25 3.06 610 0 0.0
30/12/2014
3.06
 492,960 2.99 3.06 2.97 6,600 0 0.1
29/12/2014
2.99
 479,630 3.15 3.15 2.99 1,600 600 0.0
26/12/2014
3.15
 272,820 3.22 3.22 3.15 2,710 0 0.0
25/12/2014
3.22
 168,430 3.32 3.32 3.22 50 0 0.0
24/12/2014
3.32
 199,550 3.29 3.32 3.22 0 0 0
23/12/2014
3.29
 50,910 3.36 3.38 3.27 0 0 0
22/12/2014
3.36
 121,350 3.34 3.38 3.32 0 0 0
19/12/2014
3.34
 178,650 3.41 3.43 3.22 0 960 -0.0
18/12/2014
3.41
 125,830 3.34 3.43 3.32 20,000 0 0.3
17/12/2014
3.34
 306,060 3.38 3.38 3.22 1,500 0 0.0
16/12/2014
3.38
 324,660 3.43 3.43 3.32 1,000 0 0.0
15/12/2014
3.43
 107,380 3.48 3.48 3.43 0 0 0
12/12/2014
3.48
 202,860 3.41 3.50 3.41 90 0 0.0
11/12/2014
3.41
 101,470 3.41 3.43 3.36 0 0 0
10/12/2014
3.41
 291,160 3.36 3.45 3.29 0 2,400 -0.0
09/12/2014
3.36
 528,620 3.52 3.52 3.34 0 4,200 -0.1
08/12/2014
3.52
 324,590 3.48 3.55 3.45 0 5,860 -0.1
05/12/2014
3.48
 133,260 3.50 3.55 3.45 0 21,370 -0.3
04/12/2014
3.50
 285,720 3.50 3.52 3.48 0 0 0
03/12/2014: Cổ tức tiền mặt tỉ lệ: 10%
03/12/2014
3.50
 365,580 3.48 3.57 3.50 6,230 3,800 0.0
02/12/2014
3.48
 357,530 3.48 3.52 3.45 1,000 0 0.0
01/12/2014
3.48
 355,850 3.54 3.61 3.48 2,000 0 0.0
28/11/2014
3.54
 555,910 3.52 3.61 3.52 0 1,100 -0.0
27/11/2014
3.52
 349,970 3.52 3.52 3.45 0 104,140 -1.7
26/11/2014
3.52
 1,213,560 3.48 3.58 3.48 464,000 6,000 7.5
25/11/2014
3.48
 850,020 3.39 3.50 3.39 242,000 132,010 1.8
24/11/2014
3.39
 549,240 3.35 3.39 3.33 0 0 0
21/11/2014
3.35
 316,830 3.39 3.41 3.35 0 0 0
20/11/2014
3.39
 162,030 3.33 3.39 3.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |