CTCP Phát triển Đô thị Từ Liêm (ntl)

18.60
0.20
(1.09%)
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
(2024-10-21) 		-3.20 -14.81% 46,622,100 -920,422 -16.8
18
21.60
18.40
2 tháng
(2024-09-23) 		-2.15 -10.48% 112,235,700 2,834,978 64.7
18
22.45
18.40
3 tháng
(2024-08-22) 		-4.66 -20.22% 174,823,500 2,712,378 62.4
18
23.11
18.40
6 tháng
(2024-05-24) 		-1.02 -5.23% 300,515,000 1,431,078 26.6
18
26.61
18.40
12 tháng
(2023-11-27) 		6.53 55.06% 427,363,500 2,400,178 55.6
11.72
26.61
18.40
24 tháng
(2022-12-01) 		11.18 154.91% 631,945,800 -884,891 -5.1
6.21
26.61
18.40
36 tháng
(2021-12-06) 		4.23 29.82% 781,007,400 203,739 24.8
5.92
26.61
18.40
60 tháng
(2019-12-17) 		11.03 149.66% 1,216,457,050 2,181,319 94.5
4.56
26.61
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
14.06
 876,100 14.33 14.33 13.97 0 88,100 -2.8
30/01/2024
14.33
 1,070,200 14.31 14.49 14.15 70,700 11,300 1.9
29/01/2024
14.31
 872,200 14.24 14.38 14.06 4,300 9,200 -0.2
26/01/2024
14.15
 1,433,600 14.22 14.24 13.95 60,200 10,000 1.6
25/01/2024
14.24
 2,841,100 14.42 14.42 13.95 45,800 219,800 -5.5
24/01/2024
13.48
 1,088,000 13.21 13.70 13.21 88,500 10,000 2.4
23/01/2024
13.19
 400,000 13.35 13.35 13.14 0 39,300 -1.2
22/01/2024
13.26
 568,400 13.41 13.41 13.05 700 28,400 -0.8
19/01/2024
13.35
 908,300 13.35 13.57 13.30 17,500 700 0.5
18/01/2024
13.19
 587,000 13.10 13.35 13.10 1,800 2,600 -0.0
17/01/2024
13.08
 405,300 13.14 13.19 12.85 36,700 2,800 1.0
16/01/2024
13.14
 469,200 12.72 13.14 12.72 50,700 0 1.5
15/01/2024
12.90
 452,900 13.08 13.26 12.90 0 900 -0.0
12/01/2024
13.08
 813,200 13.12 13.37 13.05 18,000 6,700 0.3
11/01/2024
13.43
 912,500 13.43 13.57 13.08 42,000 11,600 0.9
10/01/2024
13.43
 768,300 13.37 13.57 13.35 71,400 45,000 0.8
09/01/2024
13.37
 953,300 13.30 13.61 13.23 32,000 0 1.0
08/01/2024
13.28
 686,400 13.41 13.41 13.26 6,400 100 0.2
05/01/2024
13.28
 1,122,900 13.12 13.77 13.05 5,400 94,000 -2.6
04/01/2024
13.12
 1,062,700 13.14 13.37 13.12 69,000 12,900 1.7
03/01/2024
13.30
 809,700 13.52 13.52 13.21 40,800 10,500 0.9
02/01/2024
13.08
 1,487,700 12.32 13.08 12.23 9,900 23,000 -0.4
29/12/2023
12.23
 774,400 12.40 12.45 12.20 0 3,800 -0.1
28/12/2023
12.40
 461,700 12.61 12.70 12.40 0 11,400 -0.3
27/12/2023
12.61
 449,900 12.74 12.96 12.61 0 19,200 -0.5
26/12/2023
12.74
 657,800 12.74 12.88 12.70 2,400 3,000 -0.0
25/12/2023
12.74
 505,800 12.74 12.81 12.63 38,900 0 1.1
22/12/2023
12.74
 1,118,800 12.36 12.90 12.40 212,500 3,900 5.9
21/12/2023
12.36
 464,200 12.34 12.56 12.23 500 7,000 -0.2
20/12/2023
12.34
 450,300 12.09 12.45 12.14 0 6,000 -0.2
19/12/2023
12.09
 545,700 12.00 12.09 11.73 17,100 7,600 0.3
18/12/2023
12.00
 399,800 12.32 12.34 12.00 400 13,400 -0.4
15/12/2023: Cổ tức tiền mặt tỉ lệ: 25%
15/12/2023
12.32
 483,900 12.61 12.83 12.20 10,600 26,100 -0.4
14/12/2023
12.61
 1,017,800 12.59 12.75 12.40 15,100 1,000 0.4
13/12/2023
12.59
 999,000 12.79 12.87 12.54 4,900 22,100 -0.5
12/12/2023
12.79
 1,119,600 12.75 12.96 12.75 16,700 63,100 -1.4
11/12/2023
12.75
 559,300 12.54 12.85 12.59 200 24,300 -0.7
08/12/2023
12.54
 1,501,100 12.34 13.00 12.36 55,600 174,700 -3.7
07/12/2023
12.34
 1,773,000 12.42 12.63 11.93 35,000 146,400 -3.3
06/12/2023
12.42
 873,800 12.46 12.54 12.40 2,200 44,700 -1.3
05/12/2023
12.46
 1,481,600 12.48 12.59 12.38 7,900 8,700 -0.0
04/12/2023
12.48
 1,366,800 11.78 12.61 12.13 0 25,500 -0.8
01/12/2023
11.78
 1,393,300 11.72 12.11 11.62 28,500 3,800 0.7
30/11/2023
11.72
 972,100 11.89 12.09 11.72 400 10,900 -0.3
29/11/2023
11.89
 907,800 12.05 12.13 11.80 21,000 24,600 -0.1
28/11/2023
12.05
 1,340,000 11.87 12.13 11.56 6,900 32,600 -0.7
27/11/2023
11.87
 3,227,300 11.11 11.87 11.39 0 12,500 -0.4
24/11/2023
11.11
 1,016,300 11.11 11.27 10.69 18,900 100 0.5
23/11/2023
11.11
 1,322,600 11.27 11.43 11.11 29,400 400 0.8
22/11/2023
11.27
 1,457,000 10.94 11.48 11.11 6,700 3,800 0.1
21/11/2023
10.94
 1,055,500 10.24 10.94 10.34 1,600 0 0.0
20/11/2023
10.24
 519,600 10.28 10.32 9.87 22,900 0 0.6
17/11/2023
10.28
 840,700 10.45 10.55 10.20 6,500 0 0.2
16/11/2023
10.45
 465,100 10.32 10.47 9.95 0 0 0
15/11/2023
10.32
 524,200 10.30 10.61 10.32 3,800 18,200 -0.4
14/11/2023
10.30
 662,200 10.30 10.53 10.28 0 0 0
13/11/2023
10.30
 746,700 10.30 10.45 10.20 800 8,600 -0.2
10/11/2023
10.30
 901,200 10.34 10.59 10.22 5,600 0 0.1
09/11/2023
10.34
 1,224,100 10.28 10.65 10.28 17,500 7,200 0.3
08/11/2023
10.28
 879,900 9.81 10.30 9.81 9,600 0 0.2
07/11/2023
9.81
 311,400 9.73 9.99 9.62 5,800 0 0.1
06/11/2023
9.73
 342,600 9.83 9.95 9.71 5,800 3,600 0.1
03/11/2023
9.83
 467,100 9.87 9.97 9.75 21,600 53,700 -0.8
02/11/2023
9.87
 787,300 9.38 9.91 9.48 3,700 1,200 0.1
01/11/2023
9.38
 287,800 9.40 9.40 9.09 3,200 16,300 -0.3
31/10/2023
9.40
 1,420,900 9.67 9.67 9.05 55,000 400 1.2
30/10/2023
9.67
 497,200 10.08 10.08 9.67 0 6,400 -0.2
27/10/2023
10.08
 1,115,900 9.46 10.08 9.07 17,600 0 0.4
26/10/2023
9.46
 1,677,600 10.16 10.16 9.46 17,700 13,600 0.1
25/10/2023
10.16
 638,100 10.36 10.55 10.08 0 31,500 -0.8
24/10/2023
10.36
 376,600 10.16 10.36 10.02 0 26,100 -0.6
23/10/2023
10.16
 879,200 10.39 10.51 9.99 5,000 74,300 -1.7
20/10/2023
10.39
 1,153,200 10.02 10.47 9.99 12,300 2,500 0.2
19/10/2023
10.02
 643,000 10.28 10.49 9.99 26,500 1,000 0.6
18/10/2023
10.28
 1,557,900 10.69 10.86 9.97 125,900 15,600 2.8
17/10/2023
10.69
 1,230,500 11.37 11.43 10.69 400 5,000 -0.1
16/10/2023
11.37
 1,044,600 11.76 11.76 11.37 1,000 10,100 -0.3
13/10/2023
11.76
 915,600 11.85 11.85 11.52 17,500 7,500 0.3
12/10/2023
11.85
 1,943,700 11.64 12.05 11.62 16,900 2,600 0.4
11/10/2023
11.64
 1,350,800 11.39 11.64 11.13 2,000 1,900 0.0
10/10/2023
11.39
 1,608,000 11.31 11.66 11.39 0 29,100 -0.8
09/10/2023
11.31
 1,102,000 11.17 11.31 10.98 1,000 26,300 -0.7
06/10/2023
11.17
 906,100 11.11 11.27 10.82 10,700 26,000 -0.4
05/10/2023
11.11
 712,700 11.39 11.68 10.94 12,400 31,300 -0.5
04/10/2023
11.39
 1,660,800 11.02 11.48 10.53 57,600 5,000 1.4
03/10/2023
11.02
 2,587,700 11.66 11.68 10.92 36,300 9,700 0.7
02/10/2023
11.66
 1,170,000 11.72 11.82 11.48 25,100 10,800 0.4
29/09/2023
11.72
 1,962,100 11.48 11.72 11.37 4,100 1,300 0.1
28/09/2023
11.48
 2,972,000 10.98 11.64 10.98 18,000 32,100 -0.4
27/09/2023
10.98
 2,207,100 10.69 10.98 10.45 42,700 3,000 1.0
26/09/2023
10.69
 1,242,000 10.73 11.11 10.53 64,000 12,200 1.3
25/09/2023
10.73
 3,418,900 10.28 11.00 10.16 52,100 7,500 1.2
22/09/2023
10.28
 1,007,900 10.47 10.47 9.99 88,200 3,700 2.1
21/09/2023
10.47
 828,200 10.34 10.53 10.34 3,400 0 0.1
20/09/2023
10.34
 548,400 10.02 10.39 10.02 2,800 0 0.1
19/09/2023
10.02
 443,000 10.02 10.12 9.83 2,800 14,900 -0.3
18/09/2023
10.02
 644,600 10.14 10.16 9.99 0 0 0
15/09/2023
10.14
 429,100 10.18 10.28 10.08 3,100 6,200 -0.1
14/09/2023
10.18
 916,200 10.45 10.45 10.16 7,800 0 0.2
13/09/2023
10.45
 1,499,300 10.53 10.73 10.32 800 6,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |