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)
05/09/2013
2.30
 470,160 2.22 2.32 2.22 43,420 17,100 0.3
04/09/2013
2.22
 457,740 2.28 2.30 2.22 7,000 0 0.1
03/09/2013
2.28
 144,700 2.28 2.32 2.26 24,000 2,300 0.2
30/08/2013
2.28
 427,670 2.28 2.30 2.24 0 0 0
29/08/2013
2.28
 357,620 2.30 2.36 2.28 0 3,470 -0.0
28/08/2013
2.30
 576,880 2.38 2.38 2.30 600 0 0.0
27/08/2013
2.38
 149,510 2.40 2.40 2.36 2,100 0 0.0
26/08/2013
2.40
 264,160 2.40 2.42 2.34 0 0 0
23/08/2013
2.40
 424,240 2.42 2.45 2.36 0 0 0
22/08/2013
2.42
 288,140 2.47 2.49 2.40 0 0 0
21/08/2013
2.47
 560,180 2.53 2.53 2.47 0 10 -0.0
20/08/2013
2.53
 816,190 2.49 2.57 2.47 0 16,360 -0.2
19/08/2013
2.49
 476,110 2.49 2.53 2.47 5,970 0 0.1
16/08/2013
2.49
 651,770 2.45 2.51 2.40 0 0 0
15/08/2013
2.45
 643,480 2.40 2.45 2.34 590 101,000 -1.2
14/08/2013
2.40
 704,640 2.36 2.40 2.30 400 100,000 -1.2
13/08/2013
2.36
 403,420 2.42 2.42 2.32 0 2,670 -0.0
12/08/2013
2.42
 165,680 2.47 2.47 2.40 0 0 0
09/08/2013
2.47
 194,130 2.47 2.49 2.42 0 0 0
08/08/2013
2.47
 120,450 2.49 2.51 2.47 0 0 0
07/08/2013
2.49
 279,650 2.47 2.53 2.45 0 1,500 -0.0
06/08/2013
2.47
 124,090 2.45 2.49 2.42 3,300 4,000 -0.0
05/08/2013
2.45
 246,960 2.45 2.51 2.45 0 1,000 -0.0
02/08/2013
2.45
 406,320 2.38 2.49 2.40 0 0 0
01/08/2013
2.38
 311,150 2.38 2.42 2.34 0 24,000 -0.3
31/07/2013
2.38
 210,470 2.40 2.42 2.38 0 0 0
30/07/2013
2.40
 491,930 2.38 2.42 2.36 8,600 16,630 -0.1
29/07/2013
2.38
 396,550 2.49 2.51 2.38 130 0 0.0
26/07/2013
2.49
 463,690 2.51 2.53 2.42 100 0 0.0
25/07/2013
2.51
 771,410 2.57 2.57 2.51 4,200 0 0.1
24/07/2013
2.57
 316,090 2.61 2.63 2.57 20,070 0 0.3
23/07/2013
2.61
 773,690 2.63 2.67 2.61 0 19,310 -0.3
22/07/2013
2.63
 905,870 2.59 2.73 2.63 13,400 0 0.2
19/07/2013
2.59
 237,790 2.61 2.63 2.59 20,900 0 0.3
18/07/2013
2.61
 237,700 2.65 2.65 2.61 500 10 0.0
17/07/2013
2.65
 195,100 2.63 2.65 2.61 3,000 0 0.0
16/07/2013
2.63
 276,630 2.63 2.67 2.61 0 6,000 -0.1
15/07/2013
2.63
 687,120 2.67 2.69 2.63 0 0 0
12/07/2013
2.67
 493,290 2.57 2.67 2.59 3,000 0 0.0
11/07/2013
2.57
 211,260 2.55 2.57 2.55 13,220 0 0.2
10/07/2013
2.55
 163,950 2.55 2.59 2.55 14,000 0 0.2
09/07/2013
2.55
 202,270 2.57 2.59 2.53 8,680 4,000 0.1
08/07/2013
2.57
 195,900 2.61 2.61 2.57 530 0 0.0
05/07/2013
2.61
 512,210 2.63 2.67 2.59 1,400 0 0.0
04/07/2013
2.63
 520,860 2.67 2.69 2.61 5,000 140,000 -1.8
03/07/2013
2.67
 148,610 2.73 2.75 2.67 4,000 8,350 -0.1
02/07/2013
2.73
 283,960 2.67 2.73 2.69 0 29,990 -0.4
01/07/2013
2.67
 236,290 2.67 2.69 2.63 3,730 41,000 -0.5
28/06/2013
2.67
 263,780 2.73 2.73 2.67 500 0 0.0
27/06/2013
2.73
 237,400 2.69 2.73 2.67 0 9,440 -0.1
26/06/2013
2.69
 393,130 2.73 2.75 2.63 1,100 0 0.0
25/06/2013
2.73
 984,660 2.81 2.81 2.65 0 161,500 -2.2
24/06/2013
2.81
 1,007,020 2.69 2.87 2.77 15,860 134,440 -1.7
21/06/2013
2.69
 2,160,660 2.83 2.83 2.69 10,600 2,055,340 -27.4
20/06/2013
2.83
 222,690 2.85 2.87 2.81 70 108,000 -1.5
19/06/2013
2.85
 142,340 2.83 2.89 2.83 1,530 23,550 -0.3
18/06/2013
2.83
 285,190 2.83 2.87 2.79 100,800 106,000 -0.1
17/06/2013
2.83
 467,160 2.87 2.87 2.81 200,000 19,570 2.5
14/06/2013
2.87
 453,470 2.85 2.89 2.85 50,000 60,380 -0.1
13/06/2013
2.85
 505,890 2.93 2.95 2.83 0 100,990 -1.4
12/06/2013
2.93
 495,080 2.93 2.95 2.89 100 187,390 -2.7
11/06/2013
2.93
 521,450 2.89 2.93 2.87 0 3,910 -0.1
10/06/2013
2.89
 827,030 3.01 3.01 2.89 7,130 200,000 -2.8
07/06/2013
3.01
 1,572,480 3.01 3.11 2.99 0 285,040 -4.3
06/06/2013
3.01
 547,830 2.99 3.01 2.95 30 74,600 -1.1
05/06/2013
2.99
 626,630 2.97 2.99 2.93 3,220 3,000 0.0
04/06/2013
2.97
 595,080 3.01 3.05 2.97 0 35,430 -0.5
03/06/2013
3.01
 769,900 3.11 3.11 3.01 900 0 0.0
31/05/2013
3.11
 2,051,730 3.03 3.21 3.11 3,070 6,000 -0.0
30/05/2013
3.03
 731,900 3.01 3.03 2.95 17,050 39,810 -0.3
29/05/2013
3.01
 1,013,650 3.05 3.07 2.99 5,000 11,000 -0.1
28/05/2013
3.05
 795,430 3.05 3.09 2.97 0 0 0
27/05/2013
3.05
 2,443,610 2.87 3.05 2.93 1,800 4,800 -0.0
24/05/2013
2.87
 544,900 2.85 2.91 2.85 0 132,400 -1.9
23/05/2013
2.85
 1,032,720 2.87 2.97 2.83 42,000 0 0.6
22/05/2013
2.87
 547,970 2.83 2.89 2.83 4,300 0 0.1
21/05/2013
2.83
 453,400 2.83 2.91 2.83 0 0 0
20/05/2013
2.83
 286,070 2.77 2.85 2.71 4,000 0 0.1
17/05/2013
2.77
 101,100 2.79 2.81 2.75 0 24,120 -0.3
16/05/2013
2.79
 170,180 2.79 2.85 2.79 8,930 0 0.1
15/05/2013
2.79
 219,820 2.71 2.85 2.71 0 2,000 -0.0
14/05/2013
2.71
 482,720 2.83 2.83 2.69 3,200 4,760 -0.0
13/05/2013
2.83
 285,710 2.81 2.87 2.83 0 0 0
10/05/2013
2.81
 316,390 2.83 2.87 2.77 4,000 0 0.1
09/05/2013
2.83
 770,760 2.69 2.87 2.69 0 104,100 -1.4
08/05/2013
2.69
 293,760 2.69 2.73 2.67 12,690 20,000 -0.1
07/05/2013
2.69
 297,660 2.73 2.79 2.69 200 0 0.0
06/05/2013
2.73
 685,350 2.57 2.73 2.61 800 50 0.0
03/05/2013
2.57
 103,480 2.57 2.59 2.55 5,000 1,000 0.1
02/05/2013
2.57
 156,980 2.55 2.61 2.55 0 12,080 -0.2
26/04/2013
2.55
 80,330 2.61 2.63 2.55 5,000 0 0.1
25/04/2013
2.61
 437,720 2.51 2.67 2.51 0 1,000 -0.0
24/04/2013
2.51
 139,870 2.51 2.53 2.49 1,500 15,550 -0.2
23/04/2013
2.51
 171,440 2.51 2.57 2.51 1,000 24,320 -0.3
22/04/2013
2.51
 399,490 2.63 2.63 2.51 21,900 167,000 -1.8
18/04/2013
2.63
 314,390 2.71 2.71 2.61 0 201,280 -2.6
17/04/2013
2.71
 235,170 2.69 2.75 2.69 4,300 95,180 -1.2
16/04/2013
2.69
 239,680 2.69 2.73 2.61 0 28,650 -0.4
15/04/2013
2.69
 362,800 2.81 2.89 2.65 16,300 7,000 0.1
12/04/2013
2.81
 164,080 2.93 2.93 2.79 100 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |