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)
30/06/2014
3.28
 465,750 3.24 3.30 3.24 0 0 0
27/06/2014
3.24
 387,540 3.24 3.26 3.24 0 0 0
26/06/2014
3.24
 692,500 3.24 3.28 3.24 32,300 5,550 0.4
25/06/2014
3.24
 600,490 3.20 3.26 3.20 0 500 -0.0
24/06/2014
3.20
 141,320 3.15 3.20 3.13 0 600 -0.0
23/06/2014
3.15
 278,870 3.20 3.20 3.15 7,500 1,000 0.1
20/06/2014
3.20
 348,590 3.24 3.26 3.17 0 0 0
19/06/2014
3.24
 779,190 3.26 3.26 3.13 1,500 0 0.0
18/06/2014
3.26
 856,700 3.30 3.39 3.26 0 1,000 -0.0
17/06/2014
3.30
 1,061,300 3.24 3.30 3.20 0 0 0
16/06/2014
3.24
 259,760 3.28 3.30 3.24 0 0 0
13/06/2014
3.28
 874,580 3.26 3.37 3.22 0 24,900 -0.4
12/06/2014
3.26
 2,365,020 3.09 3.28 3.13 40,000 33,000 0.1
11/06/2014
3.09
 318,060 3.04 3.11 3.04 0 24,900 -0.4
10/06/2014
3.04
 257,250 3.09 3.11 3.04 0 4,000 -0.1
09/06/2014
3.09
 727,260 3.00 3.15 3.00 31,500 2,000 0.4
06/06/2014
3.00
 134,810 2.96 3.00 2.96 2,000 1,000 0.0
05/06/2014
2.96
 185,460 2.94 2.98 2.89 0 1,000 -0.0
04/06/2014
2.94
 212,540 2.98 3.02 2.91 1,000 200 0.0
03/06/2014
2.98
 204,250 2.96 3.02 2.96 0 0 0
02/06/2014
2.96
 426,310 3.04 3.04 2.96 4,000 0 0.1
30/05/2014
3.04
 449,070 3.07 3.09 3.02 2,000 0 0.0
29/05/2014
3.07
 466,510 3.17 3.17 3.07 20,000 0 0.3
28/05/2014
3.17
 547,060 3.15 3.20 3.11 64,000 8,900 0.8
27/05/2014
3.15
 842,180 3.04 3.17 3.02 11,000 500 0.2
26/05/2014
3.04
 234,060 3.02 3.04 2.96 10 0 0.0
23/05/2014
3.02
 316,100 3.04 3.09 2.96 0 0 0
22/05/2014
3.04
 747,220 3.17 3.17 3.04 1,000 0 0.0
21/05/2014
3.17
 558,700 3.07 3.20 3.02 0 0 0
20/05/2014
3.07
 823,020 2.96 3.07 2.94 4,500 11,120 -0.1
19/05/2014
2.96
 603,290 2.96 3.02 2.89 50,000 5,000 0.6
16/05/2014
2.96
 377,600 2.81 2.96 2.79 20 5,500 -0.1
15/05/2014
2.81
 560,270 2.94 3.02 2.76 5,000 2,010 0.0
14/05/2014
2.94
 458,580 2.76 2.94 2.72 2,700 2,000 0.0
13/05/2014
2.76
 628,770 2.79 2.81 2.66 173,800 0 2.2
12/05/2014
2.79
 1,417,600 2.98 2.98 2.79 10,100 0 0.1
09/05/2014
2.98
 965,900 2.91 3.00 2.81 20 0 0.0
08/05/2014
2.91
 1,510,980 3.13 3.13 2.91 3,000 40,800 -0.5
07/05/2014
3.13
 394,050 3.13 3.22 3.13 60,000 5,000 0.8
06/05/2014
3.13
 1,274,190 3.24 3.24 3.04 10,000 40,000 -0.4
05/05/2014
3.24
 423,040 3.37 3.39 3.22 100 0 0.0
29/04/2014
3.37
 250,430 3.33 3.41 3.30 5,000 10,000 -0.1
28/04/2014
3.33
 373,340 3.39 3.43 3.33 0 84,000 -1.3
25/04/2014
3.39
 532,420 3.39 3.45 3.37 0 125,000 -2.0
24/04/2014
3.39
 272,370 3.39 3.43 3.30 0 107,910 -1.7
23/04/2014
3.39
 640,100 3.48 3.50 3.39 0 3,000 -0.0
22/04/2014
3.48
 649,610 3.26 3.48 3.26 20,000 500 0.3
21/04/2014
3.26
 582,300 3.33 3.41 3.24 0 10,000 -0.2
18/04/2014
3.33
 1,137,700 3.54 3.56 3.33 5,100 122,090 -1.8
17/04/2014
3.54
 894,180 3.52 3.61 3.52 0 250,000 -4.1
16/04/2014
3.52
 1,150,980 3.65 3.67 3.45 200 68,500 -1.1
15/04/2014
3.65
 1,251,480 3.82 3.82 3.65 2,500 10,000 -0.1
14/04/2014
3.82
 638,170 3.91 3.91 3.80 2,000 0 0.0
11/04/2014
3.91
 708,790 3.93 3.93 3.84 11,000 0 0.2
10/04/2014
3.93
 774,050 3.91 3.97 3.84 3,900 4,000 -0.0
08/04/2014
3.91
 695,300 3.86 3.93 3.86 51,340 11,770 0.7
07/04/2014
3.86
 779,340 3.86 3.89 3.82 51,770 5,930 0.8
04/04/2014
3.86
 520,490 3.89 3.93 3.80 20 900 -0.0
03/04/2014
3.89
 869,430 3.82 3.93 3.78 0 30,000 -0.5
02/04/2014
3.82
 1,580,300 3.84 3.89 3.61 15,100 0 0.3
01/04/2014
3.84
 1,606,880 4.04 4.04 3.84 11,480 5,000 0.1
31/03/2014
4.04
 1,610,830 4.19 4.19 4.02 108,500 2,000 2.0
28/03/2014
4.19
 1,701,940 4.17 4.28 4.15 45,000 8,900 0.7
27/03/2014
4.17
 1,874,290 3.99 4.19 3.99 6,000 45,000 -0.7
26/03/2014
3.99
 3,346,750 3.97 4.21 3.93 169,550 10,100 2.9
25/03/2014
3.97
 2,416,390 4.12 4.19 3.97 0 4,500 -0.1
24/03/2014
4.12
 2,349,770 4.04 4.21 4.06 40,000 79,170 -0.7
21/03/2014
4.04
 1,638,920 4.06 4.08 3.99 12,450 230,830 -4.1
20/03/2014
4.06
 1,790,290 4.04 4.17 3.99 7,500 75,310 -1.3
19/03/2014
4.04
 3,805,910 3.78 4.04 3.82 0 35,240 -0.6
18/03/2014
3.78
 1,889,200 3.78 3.86 3.78 600 21,000 -0.4
17/03/2014
3.78
 1,530,760 3.74 3.84 3.76 3,000 0 0.1
14/03/2014
3.74
 1,027,650 3.78 3.80 3.71 19,800 58,500 -0.7
13/03/2014
3.78
 922,910 3.76 3.78 3.71 0 240,000 -4.2
12/03/2014
3.76
 1,606,750 3.82 3.86 3.74 125,000 380,000 -4.5
11/03/2014
3.82
 1,640,600 3.82 3.91 3.80 200,000 401,500 -3.6
10/03/2014
3.82
 902,110 3.84 3.86 3.78 3,900 68,280 -1.1
07/03/2014
3.84
 1,353,720 3.76 3.84 3.74 10,000 20,000 -0.2
06/03/2014
3.76
 1,203,920 3.69 3.80 3.65 63,810 7,000 1.0
05/03/2014
3.69
 632,890 3.65 3.71 3.65 12,600 3,300 0.2
04/03/2014
3.65
 1,015,580 3.65 3.67 3.56 35,000 0 0.6
03/03/2014
3.65
 1,534,570 3.82 3.82 3.61 12,200 97,000 -1.5
28/02/2014
3.82
 1,509,780 3.84 3.86 3.74 5,000 50,000 -0.8
27/02/2014
3.84
 2,193,820 3.97 4.04 3.80 1,500 201,590 -3.6
26/02/2014
3.97
 1,766,400 3.95 3.99 3.84 500 44,000 -0.8
25/02/2014
3.95
 3,027,080 3.86 3.99 3.84 1,000 124,070 -2.2
24/02/2014
3.86
 1,647,050 3.71 3.89 3.71 10,000 5,000 0.1
21/02/2014
3.71
 1,269,790 3.69 3.71 3.58 2,000 1,000 0.0
20/02/2014
3.69
 4,490,180 3.93 3.97 3.67 20,500 31,300 -0.2
19/02/2014
3.93
 2,225,690 3.86 3.95 3.76 25,000 92,510 -1.2
18/02/2014
3.86
 2,024,080 3.82 3.86 3.76 103,100 229,800 -2.2
17/02/2014
3.82
 2,226,260 3.74 3.91 3.67 11,000 158,000 -2.6
14/02/2014
3.74
 2,863,640 3.56 3.76 3.58 6,600 291,100 -4.8
13/02/2014
3.56
 2,277,120 3.56 3.69 3.52 4,000 0 0.1
12/02/2014
3.56
 2,024,270 3.45 3.56 3.45 11,000 10,700 0.0
11/02/2014
3.45
 2,964,900 3.56 3.69 3.35 22,900 367,000 -5.8
10/02/2014
3.56
 2,369,430 3.35 3.56 3.35 20,000 100 0.3
07/02/2014
3.35
 2,077,610 3.41 3.45 3.33 2,070 16,650 -0.2
06/02/2014
3.41
 1,956,830 3.30 3.43 3.30 19,200 57,460 -0.6
27/01/2014
3.30
 844,360 3.24 3.33 3.22 2,160 117,770 -1.7

Chính sách bảo mật | Điều khoản sử dụng |