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)
19/11/2014
3.33
 479,920 3.35 3.41 3.33 0 0 0
18/11/2014
3.35
 579,750 3.35 3.45 3.35 10,450 41,430 -0.5
17/11/2014
3.35
 195,900 3.37 3.37 3.35 160 40,000 -0.6
14/11/2014
3.37
 293,020 3.41 3.41 3.35 20 40,000 -0.6
13/11/2014
3.41
 243,060 3.45 3.48 3.41 2,000 2,000 0
12/11/2014
3.45
 190,060 3.43 3.48 3.43 0 0 0
11/11/2014
3.43
 542,600 3.41 3.48 3.41 0 5,200 -0.1
10/11/2014
3.41
 445,700 3.35 3.45 3.39 0 51,000 -0.8
07/11/2014
3.35
 210,630 3.35 3.37 3.35 0 0 0
06/11/2014
3.35
 200,260 3.35 3.39 3.33 0 0 0
05/11/2014
3.35
 354,580 3.37 3.37 3.30 0 0 0
04/11/2014
3.37
 183,070 3.39 3.41 3.37 0 0 0
03/11/2014
3.39
 235,020 3.43 3.48 3.39 1,000 0 0.0
31/10/2014
3.43
 533,210 3.35 3.43 3.33 0 0 0
30/10/2014
3.35
 276,910 3.33 3.35 3.28 390 0 0.0
29/10/2014
3.33
 227,910 3.24 3.33 3.26 0 0 0
28/10/2014
3.24
 319,750 3.17 3.24 3.13 590 500 0.0
27/10/2014
3.17
 223,100 3.28 3.28 3.17 240 0 0.0
24/10/2014
3.28
 363,600 3.26 3.35 3.24 300 0 0.0
23/10/2014
3.26
 149,550 3.33 3.33 3.26 2,600 0 0.0
22/10/2014
3.33
 334,510 3.30 3.35 3.30 1,200 0 0.0
21/10/2014
3.30
 196,620 3.28 3.33 3.26 540 3,000 -0.0
20/10/2014
3.28
 192,360 3.37 3.39 3.28 540 0 0.0
17/10/2014
3.37
 617,360 3.24 3.37 3.24 1,600 0 0.0
16/10/2014
3.24
 842,620 3.41 3.41 3.24 0 0 0
15/10/2014
3.41
 382,400 3.41 3.43 3.37 1,000 0 0.0
14/10/2014
3.41
 458,040 3.54 3.56 3.41 10,000 4,590 0.1
13/10/2014
3.54
 339,450 3.52 3.54 3.45 0 4,000 -0.1
10/10/2014
3.52
 732,680 3.58 3.58 3.50 0 0 0
09/10/2014
3.58
 698,950 3.61 3.69 3.58 120 0 0.0
08/10/2014
3.61
 677,660 3.69 3.69 3.61 0 0 0
07/10/2014
3.69
 784,960 3.69 3.74 3.67 0 5,000 -0.1
06/10/2014
3.69
 1,194,180 3.58 3.74 3.61 0 12,600 -0.2
03/10/2014
3.58
 2,018,930 3.52 3.65 3.52 0 6,000 -0.1
02/10/2014
3.52
 1,805,240 3.39 3.54 3.41 5,000 1,200 0.1
01/10/2014
3.39
 398,270 3.30 3.39 3.33 0 0 0
30/09/2014
3.30
 209,420 3.33 3.37 3.30 0 0 0
29/09/2014
3.33
 140,970 3.37 3.37 3.33 0 0 0
26/09/2014
3.37
 453,200 3.37 3.43 3.37 0 25,000 -0.4
25/09/2014
3.37
 340,910 3.30 3.39 3.28 0 15,220 -0.2
24/09/2014
3.30
 174,320 3.33 3.39 3.30 0 0 0
23/09/2014
3.33
 541,520 3.28 3.37 3.26 100 14,000 -0.2
22/09/2014
3.28
 304,910 3.33 3.37 3.28 2,000 1,500 0.0
19/09/2014
3.33
 136,690 3.33 3.39 3.33 4,000 0 0.1
18/09/2014
3.33
 623,400 3.35 3.43 3.30 500 5,000 -0.1
17/09/2014
3.35
 1,156,900 3.30 3.39 3.30 1,000 86,000 -1.3
16/09/2014
3.30
 507,470 3.35 3.35 3.28 0 0 0
15/09/2014
3.35
 532,490 3.39 3.39 3.35 33,000 0 0.5
12/09/2014
3.39
 356,220 3.39 3.41 3.37 36,250 0 0.6
11/09/2014
3.39
 441,440 3.37 3.41 3.35 510 0 0.0
10/09/2014
3.37
 1,281,690 3.24 3.37 3.24 21,080 102,500 -1.2
09/09/2014
3.24
 926,560 3.43 3.45 3.22 10,000 0 0.2
08/09/2014
3.43
 949,230 3.50 3.50 3.41 30,000 0 0.5
05/09/2014
3.50
 766,570 3.50 3.52 3.43 72,060 0 1.2
04/09/2014
3.50
 641,170 3.52 3.52 3.45 55,240 0 0.9
03/09/2014
3.52
 1,398,530 3.41 3.56 3.45 116,030 5,980 1.8
29/08/2014
3.41
 814,540 3.33 3.45 3.33 70,610 5,000 1.0
28/08/2014
3.33
 502,420 3.33 3.37 3.28 37,260 1,400 0.6
27/08/2014
3.33
 702,620 3.37 3.39 3.33 30,000 0 0.5
26/08/2014
3.37
 889,200 3.35 3.41 3.35 105,500 500 1.6
25/08/2014
3.35
 637,000 3.30 3.39 3.33 51,000 0 0.8
22/08/2014
3.30
 1,149,520 3.20 3.33 3.22 970 0 0.0
21/08/2014
3.20
 280,300 3.20 3.24 3.17 0 0 0
20/08/2014
3.20
 226,070 3.17 3.22 3.17 0 12,400 -0.2
19/08/2014
3.17
 284,710 3.20 3.24 3.17 0 0 0
18/08/2014
3.20
 300,440 3.20 3.24 3.20 0 1,000 -0.0
15/08/2014
3.20
 386,990 3.22 3.26 3.20 300 1,000 -0.0
14/08/2014
3.22
 255,260 3.22 3.28 3.22 0 2,570 -0.0
13/08/2014
3.22
 230,490 3.17 3.24 3.17 0 0 0
12/08/2014
3.17
 171,970 3.17 3.24 3.17 0 1,000 -0.0
11/08/2014
3.17
 90,780 3.24 3.28 3.17 0 0 0
08/08/2014
3.24
 325,210 3.22 3.28 3.22 10,000 0 0.2
07/08/2014
3.22
 298,900 3.17 3.22 3.17 0 0 0
06/08/2014
3.17
 238,520 3.17 3.22 3.17 0 0 0
05/08/2014
3.17
 172,130 3.11 3.17 3.11 0 0 0
04/08/2014
3.11
 168,780 3.13 3.17 3.11 0 0 0
01/08/2014
3.13
 190,210 3.17 3.17 3.13 0 0 0
31/07/2014
3.17
 131,640 3.13 3.20 3.13 20,000 2,200 0.3
30/07/2014
3.13
 203,920 3.11 3.15 3.11 1,070 0 0.0
29/07/2014
3.11
 300,560 3.11 3.17 3.11 14,000 0 0.2
28/07/2014
3.11
 842,830 3.24 3.24 3.11 100 49,500 -0.7
25/07/2014
3.24
 725,910 3.30 3.33 3.24 0 0 0
24/07/2014
3.30
 455,280 3.28 3.33 3.26 60,000 0 0.9
23/07/2014
3.28
 1,462,090 3.39 3.39 3.28 0 0 0
22/07/2014
3.39
 670,550 3.39 3.39 3.35 0 1,000 -0.0
21/07/2014
3.39
 1,630,380 3.50 3.50 3.37 27,000 24,100 0.0
18/07/2014
3.50
 2,706,510 3.43 3.54 3.41 2,000 61,100 -1.0
17/07/2014
3.43
 889,030 3.39 3.43 3.35 0 0 0
16/07/2014
3.39
 837,110 3.39 3.48 3.39 3,000 0 0.0
15/07/2014
3.39
 1,171,680 3.37 3.43 3.37 0 71,000 -1.1
14/07/2014
3.37
 177,280 3.35 3.39 3.35 0 0 0
11/07/2014
3.35
 351,790 3.35 3.37 3.30 0 0 0
10/07/2014
3.35
 801,140 3.39 3.41 3.30 0 68,000 -1.1
09/07/2014
3.39
 1,138,810 3.39 3.45 3.39 0 159,200 -2.5
08/07/2014
3.39
 510,690 3.43 3.43 3.37 110 51,000 -0.8
07/07/2014
3.43
 877,790 3.48 3.50 3.43 8,000 1,000 0.1
04/07/2014
3.48
 1,161,960 3.45 3.52 3.43 10,000 10,000 -0.0
03/07/2014
3.45
 1,077,290 3.37 3.45 3.39 0 1,000 -0.0
02/07/2014
3.37
 494,470 3.33 3.39 3.30 0 5,010 -0.1
01/07/2014
3.33
 1,214,990 3.28 3.37 3.26 10,000 23,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng |