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)
11/04/2013
2.93
 162,880 2.93 3.01 2.89 23,510 2,000 0.3
10/04/2013
2.93
 206,250 3.05 3.07 2.93 1,300 71,750 -1.0
09/04/2013
3.05
 277,880 3.03 3.07 3.01 0 12,940 -0.2
08/04/2013
3.03
 325,220 3.07 3.09 3.01 40 0 0.0
05/04/2013
3.07
 98,140 3.07 3.09 3.05 300 3,000 -0.0
04/04/2013
3.07
 170,250 3.07 3.13 3.05 0 66,850 -1.0
03/04/2013
3.07
 199,850 3.13 3.15 3.07 1,400 20,010 -0.3
02/04/2013
3.13
 244,960 3.09 3.17 3.09 0 7,760 -0.1
01/04/2013
3.09
 280,900 3.07 3.09 3.01 500 121,000 -1.8
29/03/2013
3.07
 63,770 3.09 3.09 3.01 0 100 -0.0
28/03/2013
3.09
 130,710 3.13 3.17 3.09 1,500 0 0.0
27/03/2013
3.13
 95,310 3.13 3.17 3.09 10 12,200 -0.2
26/03/2013
3.13
 87,560 3.13 3.19 3.11 14,000 13,000 0.0
25/03/2013
3.13
 77,300 3.11 3.21 3.09 9,820 0 0.2
22/03/2013
3.11
 314,310 3.17 3.25 3.11 9,900 152,000 -2.2
21/03/2013
3.17
 186,040 3.23 3.27 3.17 0 19,000 -0.3
20/03/2013
3.23
 177,410 3.17 3.29 3.19 5,250 0 0.1
19/03/2013
3.17
 114,680 3.23 3.23 3.15 11,500 0 0.2
18/03/2013
3.23
 158,490 3.33 3.33 3.23 2,260 33,500 -0.5
15/03/2013
3.33
 329,910 3.23 3.33 3.21 211,580 0 3.5
14/03/2013
3.23
 305,660 3.17 3.25 3.17 0 2,000 -0.0
13/03/2013
3.17
 363,730 3.13 3.25 3.11 18,710 0 0.3
12/03/2013
3.13
 281,090 3.17 3.21 3.07 100 0 0.0
11/03/2013
3.17
 308,500 3.07 3.23 3.03 1,500 15,000 -0.2
08/03/2013
3.07
 81,430 3.03 3.09 3.03 2,500 0 0.0
07/03/2013
3.03
 186,800 3.05 3.11 3.03 20,380 0 0.3
06/03/2013
3.05
 115,150 3.03 3.11 3.05 500 2,500 -0.0
05/03/2013
3.03
 218,000 3.05 3.11 2.99 1,000 0 0.0
04/03/2013
3.05
 295,740 3.21 3.23 3.05 1,100 46,000 -0.7
01/03/2013
3.21
 169,060 3.23 3.27 3.19 0 32,350 -0.5
28/02/2013
3.23
 251,500 3.21 3.33 3.17 0 0 0
27/02/2013
3.21
 259,520 3.13 3.23 3.05 2,600 2,000 0.0
26/02/2013
3.13
 594,240 3.33 3.35 3.11 0 480 -0.0
25/02/2013
3.33
 328,100 3.27 3.46 3.27 0 4,000 -0.1
22/02/2013
3.27
 807,330 3.44 3.50 3.21 1,000 27,810 -0.5
21/02/2013
3.44
 925,130 3.68 3.68 3.44 6,000 4,640 0.0
20/02/2013
3.68
 686,450 3.64 3.72 3.60 22,430 3,000 0.4
19/02/2013
3.64
 707,410 3.74 3.74 3.62 59,010 90 1.1
18/02/2013
3.74
 430,450 3.70 3.80 3.68 30,100 16,300 0.3
08/02/2013
3.70
 468,700 3.62 3.82 3.60 0 300 -0.0
07/02/2013
3.62
 1,356,280 3.39 3.62 3.42 2,000 1,000 0.0
06/02/2013
3.39
 673,570 3.31 3.46 3.35 41,830 900 0.7
05/02/2013
3.31
 258,890 3.35 3.39 3.31 0 0 0
04/02/2013
3.35
 589,770 3.29 3.46 3.29 0 1,020 -0.0
01/02/2013
3.29
 418,340 3.33 3.33 3.27 31,580 108,470 -1.3
31/01/2013
3.33
 248,730 3.39 3.42 3.33 10,470 0 0.2
30/01/2013
3.39
 488,720 3.37 3.50 3.37 63,960 1,130 1.1
29/01/2013
3.37
 363,260 3.42 3.44 3.35 60,610 22,200 0.6
28/01/2013
3.42
 876,010 3.42 3.54 3.37 270,000 1,500 4.6
25/01/2013
3.42
 621,860 3.23 3.42 3.23 194,540 1,000 3.2
24/01/2013
3.23
 231,550 3.17 3.25 3.17 16,510 430 0.3
23/01/2013
3.17
 397,460 3.17 3.21 3.05 4,200 95,000 -1.4
22/01/2013
3.17
 487,740 3.31 3.37 3.09 320 86,330 -1.4
21/01/2013
3.31
 427,800 3.39 3.46 3.29 1,400 80,180 -1.3
18/01/2013
3.39
 738,950 3.42 3.54 3.29 3,400 31,000 -0.5
17/01/2013
3.42
 767,830 3.60 3.64 3.42 230,000 0 4.1
16/01/2013
3.60
 1,704,270 3.37 3.60 3.37 66,670 4,800 1.1
15/01/2013
3.37
 523,600 3.29 3.42 3.27 16,740 0 0.3
14/01/2013
3.29
 286,940 3.35 3.35 3.25 10,640 5,000 0.1
11/01/2013
3.35
 460,110 3.35 3.46 3.29 13,610 1,000 0.2
10/01/2013
3.35
 384,970 3.27 3.35 3.17 63,370 0 1.0
09/01/2013
3.27
 1,136,530 3.35 3.52 3.21 121,600 1,900 2.0
08/01/2013
3.35
 454,690 3.33 3.37 3.27 21,230 0 0.4
07/01/2013
3.33
 926,460 3.27 3.39 3.27 113,060 0 1.9
04/01/2013
3.27
 646,330 3.25 3.33 3.23 40,930 6,000 0.6
03/01/2013
3.25
 943,860 3.39 3.39 3.23 31,000 0 0.5
02/01/2013
3.39
 543,050 3.27 3.44 3.29 0 100 -0.0
28/12/2012
3.27
 348,320 3.17 3.27 3.13 0 3,300 -0.1
27/12/2012
3.17
 647,030 3.17 3.25 3.17 0 38,500 -0.6
26/12/2012
3.17
 433,510 3.11 3.21 3.07 4,000 0 0.1
25/12/2012
3.11
 432,590 3.13 3.17 3.07 0 0 0
24/12/2012
3.13
 454,380 3.11 3.17 3.05 49,910 28,000 0.3
21/12/2012
3.11
 492,160 3.17 3.17 3.07 70,900 12,000 0.9
20/12/2012
3.17
 1,586,040 3.09 3.23 3.15 73,710 4,000 1.1
19/12/2012
3.09
 537,630 2.95 3.09 3.05 0 100,000 -1.5
18/12/2012
2.95
 372,830 2.99 2.99 2.93 4,800 80,000 -1.1
17/12/2012
2.99
 333,410 2.99 3.03 2.97 3,500 1,000 0.0
14/12/2012
2.99
 553,390 2.95 3.03 2.93 5,000 0 0.1
13/12/2012
2.95
 586,630 2.97 3.05 2.95 0 106,300 -1.6
12/12/2012
2.97
 1,105,870 2.93 3.07 2.89 7,930 550,280 -8.0
11/12/2012
2.93
 463,740 2.85 2.97 2.87 35,870 1,000 0.5
10/12/2012
2.85
 343,810 2.79 2.91 2.81 0 195,730 -2.8
07/12/2012
2.79
 274,730 2.83 2.85 2.79 34,850 177,720 -2.0
06/12/2012
2.83
 227,510 2.83 2.85 2.81 0 170,410 -2.4
05/12/2012
2.83
 461,370 2.83 2.93 2.81 300 381,520 -5.4
04/12/2012
2.83
 79,340 2.83 2.87 2.79 500 42,120 -0.6
03/12/2012
2.83
 41,680 2.77 2.83 2.77 20,030 0 0.3
30/11/2012
2.77
 88,800 2.79 2.83 2.77 1,370 18,640 -0.2
29/11/2012
2.79
 76,810 2.77 2.83 2.77 5,000 0 0.1
28/11/2012
2.77
 71,170 2.75 2.79 2.75 200 25,350 -0.3
27/11/2012
2.75
 67,930 2.81 2.83 2.75 0 1,700 -0.0
26/11/2012
2.81
 108,820 2.89 2.89 2.81 300 720 -0.0
23/11/2012
2.89
 54,620 2.89 2.91 2.89 0 2,180 -0.0
22/11/2012
2.89
 30,250 2.89 2.91 2.89 6,900 0 0.1
21/11/2012
2.89
 70,000 2.93 2.93 2.89 0 0 0
20/11/2012
2.93
 93,530 2.87 2.93 2.87 0 0 0
19/11/2012
2.87
 117,050 2.89 2.93 2.87 2,000 10,000 -0.1
16/11/2012
2.89
 47,690 2.91 2.93 2.83 4,750 0 0.1
15/11/2012
2.91
 103,030 2.93 2.95 2.85 0 0 0
14/11/2012
2.93
 144,420 2.99 3.05 2.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |