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)
24/01/2014
3.24
 1,667,650 3.17 3.35 3.15 15,410 2,100 0.2
23/01/2014
3.17
 970,780 3.13 3.20 3.11 46,580 0 0.7
22/01/2014
3.13
 911,750 3.15 3.20 3.13 0 1,000 -0.0
21/01/2014
3.15
 1,457,130 3.07 3.17 3.07 17,100 79,000 -0.9
20/01/2014
3.07
 866,180 3.07 3.11 3.04 2,000 0 0.0
17/01/2014
3.07
 1,086,340 3.11 3.13 3.07 0 110,480 -1.6
16/01/2014
3.11
 600,900 3.11 3.13 3.07 13,230 4,400 0.1
15/01/2014
3.11
 1,176,540 3.09 3.13 3.09 26,000 104,200 -1.1
14/01/2014
3.09
 465,860 3.09 3.13 3.09 1,000 179,220 -2.6
13/01/2014
3.09
 628,160 3.11 3.15 3.09 1,000 208,500 -3.0
10/01/2014
3.11
 1,357,870 3.09 3.20 3.11 9,500 46,200 -0.5
09/01/2014
3.09
 389,690 3.07 3.11 3.07 100 1,000 -0.0
08/01/2014
3.07
 326,700 3.04 3.09 3.04 1,100 0 0.0
07/01/2014
3.04
 790,810 3.04 3.11 3.04 0 11,000 -0.2
06/01/2014
3.04
 343,440 3.00 3.07 3.00 6,000 0 0.1
03/01/2014
3.00
 349,760 3.02 3.04 3.00 9,750 0 0.1
02/01/2014
3.02
 384,160 3.07 3.11 3.02 1,000 5,000 -0.1
31/12/2013
3.07
 853,240 2.98 3.09 2.98 131,700 0 1.8
30/12/2013
2.98
 899,430 3.11 3.13 2.96 500 0 0.0
27/12/2013
3.11
 541,310 3.13 3.17 3.09 19,900 6,000 0.2
26/12/2013
3.13
 590,810 3.15 3.17 3.13 7,000 3,000 0.1
25/12/2013
3.15
 775,300 3.20 3.20 3.13 500 10,000 -0.1
24/12/2013
3.20
 440,930 3.22 3.26 3.17 13,500 6,400 0.1
23/12/2013
3.22
 746,280 3.13 3.26 3.15 3,500 2,500 0.0
20/12/2013
3.13
 766,280 3.13 3.22 3.13 51,000 11,000 0.6
19/12/2013
3.13
 742,360 3.09 3.17 3.09 6,000 3,000 0.0
18/12/2013
3.09
 387,650 3.15 3.15 3.07 0 0 0
17/12/2013
3.15
 320,950 3.17 3.17 3.11 2,450 0 0.0
16/12/2013: Cổ tức tiền mặt tỉ lệ: 10%
16/12/2013
3.17
 432,600 3.15 3.20 3.09 5,000 8,000 -0.0
13/12/2013
3.15
 522,880 3.11 3.15 3.09 17,460 2,000 0.2
12/12/2013
3.11
 606,320 3.05 3.11 3.03 0 5,000 -0.1
11/12/2013
3.05
 976,230 3.13 3.13 3.03 11,040 24,000 -0.2
10/12/2013
3.13
 796,780 3.15 3.17 3.13 2,000 0 0.0
09/12/2013
3.15
 1,545,060 3.19 3.21 3.13 22,740 0 0.4
06/12/2013
3.19
 880,900 3.15 3.21 3.15 2,000 0 0.0
05/12/2013
3.15
 1,224,890 3.17 3.19 3.13 28,500 12,000 0.3
04/12/2013
3.17
 3,252,710 3.01 3.21 3.03 10,000 18,000 -0.1
03/12/2013
3.01
 1,059,790 2.99 3.05 2.99 500 1,000 -0.0
02/12/2013
2.99
 417,510 2.99 3.01 2.95 300 500 -0.0
29/11/2013
2.99
 1,676,540 2.91 3.07 2.95 10,000 21,500 -0.2
28/11/2013
2.91
 363,610 2.89 2.93 2.87 20,000 12,000 0.1
27/11/2013
2.89
 348,780 2.89 2.95 2.89 600 35,000 -0.5
26/11/2013
2.89
 705,250 2.89 2.95 2.85 17,300 0 0.2
25/11/2013
2.89
 587,850 2.93 2.99 2.87 40,800 10,000 0.4
22/11/2013
2.93
 1,038,280 2.95 2.97 2.89 41,080 0 0.6
21/11/2013
2.95
 2,110,770 3.03 3.09 2.95 25,500 154,790 -2.0
20/11/2013
3.03
 696,170 3.01 3.03 2.97 0 139,940 -2.1
19/11/2013
3.01
 812,040 3.03 3.05 2.97 3,000 15,350 -0.2
18/11/2013
3.03
 1,995,340 3.01 3.05 3.01 79,650 676,100 -8.9
15/11/2013
3.01
 814,350 2.99 3.01 2.95 0 0 0
14/11/2013
2.99
 979,640 2.95 2.99 2.93 0 4,210 -0.1
13/11/2013
2.95
 1,120,180 2.97 3.01 2.93 4,000 81,200 -1.1
12/11/2013
2.97
 2,273,830 3.07 3.07 2.93 3,400 87,430 -1.3
11/11/2013
3.07
 1,843,140 2.97 3.07 2.97 0 205,000 -3.1
08/11/2013
2.97
 2,018,390 2.93 3.07 2.91 430,000 11,100 6.2
07/11/2013
2.93
 1,858,720 2.87 3.03 2.89 319,000 100 4.7
06/11/2013
2.87
 657,120 2.87 2.89 2.85 0 1,500 -0.0
05/11/2013
2.87
 1,040,780 2.85 2.89 2.83 0 0 0
04/11/2013
2.85
 1,872,800 2.77 2.89 2.77 10,000 16,100 -0.1
01/11/2013
2.77
 707,750 2.75 2.79 2.75 500 1,000 -0.0
31/10/2013
2.75
 935,450 2.75 2.79 2.71 400,000 0 5.5
30/10/2013
2.75
 441,700 2.77 2.79 2.73 13,000 0 0.2
29/10/2013
2.77
 1,245,460 2.73 2.79 2.69 365,000 5,000 4.9
28/10/2013
2.73
 1,511,930 2.71 2.79 2.71 394,130 0 5.3
25/10/2013
2.71
 1,010,120 2.65 2.71 2.63 215,810 12,000 2.7
24/10/2013
2.65
 1,415,610 2.69 2.71 2.61 0 1,000 -0.0
23/10/2013
2.69
 991,720 2.69 2.75 2.69 10 0 0.0
22/10/2013
2.69
 892,220 2.73 2.73 2.67 0 14,880 -0.2
21/10/2013
2.73
 1,747,770 2.77 2.83 2.73 54,120 27,500 0.4
18/10/2013
2.77
 1,350,870 2.65 2.81 2.65 800 98,690 -1.3
17/10/2013
2.65
 736,000 2.65 2.71 2.65 35,000 2,860 0.4
16/10/2013
2.65
 2,114,840 2.61 2.71 2.61 30,000 5,800 0.3
15/10/2013
2.61
 547,720 2.57 2.61 2.57 0 1,100 -0.0
14/10/2013
2.57
 817,560 2.53 2.59 2.55 2,000 11,410 -0.1
11/10/2013
2.53
 647,670 2.53 2.59 2.53 0 25,000 -0.3
10/10/2013
2.53
 1,343,970 2.63 2.63 2.53 1,000 7,000 -0.1
09/10/2013
2.63
 1,095,440 2.65 2.65 2.61 53,010 500 0.7
08/10/2013
2.65
 1,003,420 2.69 2.69 2.61 3,700 1,000 0.0
07/10/2013
2.69
 761,120 2.67 2.73 2.67 7,400 1,000 0.1
04/10/2013
2.67
 2,538,380 2.61 2.73 2.59 4,000 1,100 0.0
03/10/2013
2.61
 1,038,810 2.57 2.61 2.53 5,080 0 0.1
02/10/2013
2.57
 725,330 2.55 2.63 2.57 70 0 0.0
01/10/2013
2.55
 1,241,430 2.61 2.69 2.55 4,000 300 0.0
30/09/2013
2.61
 1,707,300 2.51 2.61 2.51 0 6,500 -0.1
27/09/2013
2.51
 925,860 2.55 2.57 2.49 6,000 1,600 0.1
26/09/2013
2.55
 1,381,890 2.42 2.57 2.42 0 1,000 -0.0
25/09/2013
2.42
 1,879,770 2.28 2.42 2.26 0 4,640 -0.1
24/09/2013
2.28
 330,960 2.30 2.32 2.26 0 10,560 -0.1
23/09/2013
2.30
 338,850 2.22 2.30 2.20 800 2,800 -0.0
20/09/2013
2.22
 130,930 2.24 2.24 2.22 6,000 0 0.1
19/09/2013
2.24
 129,330 2.24 2.26 2.22 200 0 0.0
18/09/2013
2.24
 379,820 2.24 2.26 2.22 1,000 5,000 -0.0
17/09/2013
2.24
 289,760 2.26 2.26 2.24 0 0 0
16/09/2013
2.26
 93,730 2.28 2.32 2.24 0 0 0
13/09/2013
2.28
 172,660 2.28 2.30 2.26 0 0 0
12/09/2013
2.28
 155,670 2.28 2.28 2.26 0 0 0
11/09/2013
2.28
 120,480 2.26 2.30 2.26 0 0 0
10/09/2013
2.26
 233,660 2.24 2.28 2.24 0 5,000 -0.1
09/09/2013
2.24
 360,320 2.28 2.28 2.22 0 0 0
06/09/2013
2.28
 124,380 2.30 2.32 2.28 0 4,970 -0.1

Chính sách bảo mật | Điều khoản sử dụng |