CTCP Phát triển Đô thị Từ Liêm (ntl)

21
-0.30
(-1.41%)
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
(2024-08-21) 		-3.70 -14.98% 66,097,100 -99,700 -2.1
20.35
24.70
21
2 tháng
(2024-07-22) 		-5.50 -20.75% 129,706,800 -1,174,700 -31.9
20.35
27.50
21
3 tháng
(2024-06-24) 		-1.77 -7.79% 165,947,800 -1,291,700 -33.1
20.35
28.10
21
6 tháng
(2024-03-25) 		3.72 21.52% 230,190,500 -1,110,750 -30.0
17.28
28.10
21
12 tháng
(2023-09-26) 		9.71 85.99% 363,979,700 -86,450 1.6
9.90
28.10
21
24 tháng
(2022-10-03) 		11.06 111.17% 538,343,000 -4,481,919 -81.4
6.25
28.10
21
36 tháng
(2021-10-06) 		6.82 48.07% 757,881,500 -2,668,589 -38.5
6.25
28.10
21
60 tháng
(2019-10-17) 		13.88 194.80% 1,110,029,180 -212,949 41.8
4.81
28.10
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2012
3.09
 470,920 3.24 3.24 3.09 3,600 117,640 -1.7
10/09/2012
3.24
 271,310 3.39 3.39 3.24 400 29,260 -0.4
07/09/2012
3.39
 77,280 3.41 3.50 3.39 1,800 100 0.0
06/09/2012
3.41
 216,350 3.50 3.58 3.41 15,100 5,000 0.2
05/09/2012
3.50
 122,220 3.63 3.63 3.48 0 4,620 -0.1
04/09/2012
3.63
 79,110 3.63 3.71 3.63 800 600 0.0
31/08/2012
3.63
 83,330 3.67 3.71 3.61 300 0 0.0
30/08/2012
3.67
 198,690 3.67 3.78 3.58 0 0 0
29/08/2012
3.67
 331,200 3.50 3.67 3.46 29,820 100 0.5
28/08/2012
3.50
 283,670 3.67 3.67 3.50 34,300 4,200 0.5
27/08/2012
3.67
 267,330 3.86 3.86 3.67 170,100 5,590 2.9
24/08/2012
3.86
 671,320 3.86 4.01 3.67 101,000 0 1.9
23/08/2012
3.86
 278,340 4.05 4.05 3.86 91,700 0 1.7
22/08/2012
4.05
 675,720 4.27 4.27 4.05 46,500 0 0.9
21/08/2012
4.27
 475,730 4.48 4.48 4.27 300 500 -0.0
20/08/2012
4.48
 317,520 4.27 4.48 4.29 1,000 500 0.0
17/08/2012
4.27
 101,600 4.20 4.31 4.22 1,000 0 0.0
16/08/2012
4.20
 66,690 4.27 4.27 4.20 0 7,000 -0.1
15/08/2012
4.27
 69,420 4.27 4.31 4.22 0 2,000 -0.0
14/08/2012
4.27
 102,640 4.20 4.31 4.22 1,000 4,610 -0.1
13/08/2012
4.20
 102,480 4.27 4.29 4.20 100 0 0.0
10/08/2012
4.27
 99,950 4.35 4.40 4.27 100 0 0.0
09/08/2012
4.35
 123,400 4.31 4.42 4.31 3,000 500 0.1
08/08/2012
4.31
 79,360 4.27 4.31 4.27 500 0 0.0
07/08/2012
4.27
 122,570 4.29 4.33 4.27 6,000 0 0.1
06/08/2012
4.29
 157,280 4.14 4.33 4.18 0 7,550 -0.2
03/08/2012
4.14
 40,850 4.18 4.20 4.14 0 0 0
02/08/2012
4.18
 81,240 4.18 4.25 4.16 0 0 0
01/08/2012
4.18
 87,420 4.22 4.22 4.10 2,100 0 0.0
31/07/2012
4.22
 72,940 4.18 4.29 4.18 100 0 0.0
30/07/2012
4.18
 150,230 4.27 4.31 4.18 0 0 0
27/07/2012
4.27
 229,990 4.37 4.44 4.27 0 0 0
26/07/2012
4.37
 190,630 4.35 4.48 4.27 0 0 0
25/07/2012
4.35
 119,830 4.44 4.50 4.27 0 0 0
24/07/2012
4.44
 210,400 4.59 4.59 4.42 0 0 0
23/07/2012
4.59
 161,660 4.78 4.82 4.59 0 13,000 -0.3
20/07/2012
4.78
 286,130 4.84 4.97 4.78 4,300 17,950 -0.3
19/07/2012
4.84
 269,580 4.65 4.86 4.59 800 1,000 -0.0
18/07/2012
4.65
 261,730 4.63 4.69 4.57 110,000 5,330 2.3
17/07/2012
4.63
 143,370 4.46 4.67 4.40 0 15,150 -0.3
16/07/2012
4.46
 234,540 4.48 4.63 4.37 6,000 0 0.1
13/07/2012
4.48
 449,770 4.27 4.48 4.29 97,000 2,000 2.0
12/07/2012
4.27
 115,780 4.22 4.33 4.22 23,590 3,000 0.4
11/07/2012
4.22
 49,150 4.14 4.25 4.16 9,510 0 0.2
10/07/2012
4.14
 194,120 4.14 4.20 4.07 39,000 19,960 0.4
09/07/2012
4.14
 78,150 4.35 4.35 4.14 15,080 2,000 0.3
06/07/2012
4.35
 311,430 4.22 4.42 4.22 5,000 1,500 0.1
05/07/2012
4.22
 113,260 4.07 4.22 3.99 100 3,320 -0.1
04/07/2012
4.07
 176,550 4.05 4.25 4.05 200 0 0.0
03/07/2012
4.05
 349,690 4.27 4.29 4.05 6,500 1,500 0.1
02/07/2012
4.27
 201,610 4.44 4.59 4.27 3,400 8,000 -0.1
29/06/2012
4.44
 144,730 4.25 4.44 4.27 21,640 0 0.4
28/06/2012
4.25
 210,950 4.27 4.37 4.10 12,610 400 0.2
27/06/2012
4.27
 161,670 4.42 4.50 4.27 0 13,730 -0.3
26/06/2012
4.42
 212,100 4.61 4.61 4.42 2,730 0 0.1
25/06/2012
4.61
 279,440 4.82 4.86 4.61 1,100 1,000 0.0
22/06/2012
4.82
 190,040 4.93 4.93 4.82 3,800 0 0.1
21/06/2012
4.93
 68,100 5.01 5.06 4.93 0 1,590 -0.0
20/06/2012
5.01
 57,970 4.95 5.04 4.95 830 0 0.0
19/06/2012
4.95
 139,720 5.14 5.14 4.95 0 0 0
18/06/2012
5.14
 278,310 5.10 5.27 5.04 310 0 0.0
15/06/2012
5.10
 346,720 4.86 5.10 4.84 195,000 4,590 4.5
14/06/2012
4.86
 128,960 4.89 4.95 4.82 38,000 6,410 0.7
13/06/2012
4.89
 218,100 4.93 5.01 4.86 2,400 0 0.1
12/06/2012
4.93
 146,850 5.04 5.06 4.89 2,200 0 0.1
11/06/2012
5.04
 424,300 5.04 5.18 5.01 200 0 0.0
08/06/2012
5.04
 479,210 5.21 5.33 5.01 8,340 0 0.2
07/06/2012
5.21
 485,120 5.04 5.27 5.01 8,000 12,760 -0.1
06/06/2012
5.04
 229,720 4.84 5.06 4.84 0 3,200 -0.1
05/06/2012
4.84
 172,470 4.69 4.84 4.69 600 38,770 -0.9
04/06/2012
4.69
 541,510 4.91 4.91 4.67 200 48,600 -1.1
01/06/2012
4.91
 511,690 4.91 5.06 4.86 5,350 0 0.1
31/05/2012
4.91
 155,170 5.06 5.06 4.86 3,600 7,800 -0.1
30/05/2012
5.06
 260,080 4.97 5.16 4.95 1,030 9,510 -0.2
29/05/2012
4.97
 255,920 5.01 5.06 4.82 4,100 0 0.1
28/05/2012
5.01
 924,450 4.80 5.04 4.86 2,400 2,200 0.0
25/05/2012
4.80
 124,210 4.59 4.80 4.76 0 37,980 -0.9
24/05/2012
4.59
 403,050 4.76 4.76 4.52 8,700 1,500 0.2
23/05/2012
4.76
 548,260 4.99 4.99 4.76 400 0 0.0
22/05/2012
4.99
 584,950 4.86 5.10 4.82 500 10,100 -0.2
21/05/2012
4.86
 263,260 4.65 4.86 4.69 5,000 14,530 -0.2
18/05/2012
4.65
 544,520 4.84 4.86 4.61 4,800 12,000 -0.2
17/05/2012
4.84
 472,560 5.04 5.23 4.84 200 34,860 -0.8
16/05/2012
5.04
 963,150 5.18 5.27 4.93 1,600 42,020 -1.0
15/05/2012
5.18
 1,302,860 5.44 5.44 5.18 3,200 23,080 -0.5
14/05/2012
5.44
 754,210 5.72 5.72 5.44 1,700 230,000 -5.8
11/05/2012
5.72
 450,850 5.93 5.95 5.72 2,900 0 0.1
10/05/2012
5.93
 1,354,940 5.65 5.93 5.76 2,520 70,290 -1.9
09/05/2012
5.65
 1,348,170 5.40 5.65 5.40 800 2,100 -0.0
08/05/2012
5.40
 1,045,500 5.50 5.76 5.36 6,000 0 0.2
07/05/2012
5.50
 685,140 5.53 5.61 5.38 17,010 2,000 0.4
04/05/2012
5.53
 583,430 5.36 5.61 5.38 12,250 23,400 -0.3
03/05/2012
5.36
 838,330 5.33 5.48 5.10 3,190 1,600 0.0
02/05/2012
5.33
 1,108,180 5.61 5.70 5.33 229,340 10,000 5.7
27/04/2012
5.61
 753,070 5.48 5.74 5.44 41,300 0 1.1
26/04/2012
5.48
 1,068,210 5.59 5.76 5.44 6,600 21,140 -0.4
25/04/2012
5.59
 814,180 5.33 5.59 5.44 1,310 20,100 -0.5
24/04/2012
5.33
 896,900 5.10 5.33 4.95 500 10,000 -0.2
23/04/2012
5.10
 574,990 4.86 5.10 4.91 640 10,100 -0.2
20/04/2012
4.86
 1,490,110 5.08 5.21 4.84 22,700 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |