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)
13/11/2012
2.99
 513,000 2.91 3.05 2.97 62,080 2,100 0.9
12/11/2012
2.91
 273,160 2.79 2.91 2.81 75,520 800 1.1
09/11/2012
2.79
 83,660 2.81 2.83 2.79 71,830 1,630 1.0
08/11/2012
2.81
 72,330 2.75 2.81 2.71 28,000 32,210 -0.0
07/11/2012
2.75
 104,920 2.69 2.79 2.67 21,110 65,870 -0.6
06/11/2012
2.69
 23,780 2.69 2.73 2.67 500 0 0.0
05/11/2012
2.69
 50,220 2.69 2.73 2.69 100 0 0.0
02/11/2012
2.69
 268,280 2.83 2.83 2.69 9,440 0 0.1
01/11/2012
2.83
 52,480 2.87 2.89 2.83 0 23,160 -0.3
31/10/2012
2.87
 48,150 2.89 2.97 2.83 600 0 0.0
30/10/2012
2.89
 20,440 2.85 2.91 2.83 300 1,000 -0.0
29/10/2012
2.85
 12,550 2.87 2.89 2.85 100 0 0.0
26/10/2012
2.87
 9,140 2.83 2.89 2.87 1,480 0 0.0
25/10/2012
2.83
 55,960 2.87 2.87 2.83 800 0 0.0
24/10/2012
2.87
 56,250 2.91 2.91 2.85 0 0 0
23/10/2012
2.91
 75,970 2.87 2.95 2.85 0 11,900 -0.2
22/10/2012
2.87
 110,700 2.93 2.95 2.83 500 0 0.0
19/10/2012
2.93
 257,300 3.07 3.07 2.93 500 0 0.0
18/10/2012
3.07
 68,320 3.09 3.15 3.07 720 2,000 -0.0
17/10/2012
3.09
 351,490 3.03 3.17 3.03 25,180 7,320 0.3
16/10/2012
3.03
 121,960 2.89 3.03 2.89 19,190 0 0.3
15/10/2012
2.89
 32,010 2.97 3.03 2.89 0 0 0
12/10/2012
2.97
 116,960 3.03 3.05 2.95 0 0 0
11/10/2012
3.03
 158,650 3.03 3.17 2.97 3,000 20,080 -0.3
10/10/2012
3.03
 41,190 3.01 3.07 2.93 0 0 0
09/10/2012
3.01
 349,720 2.91 3.05 2.91 14,480 500 0.2
08/10/2012
2.91
 264,300 2.79 2.91 2.83 13,980 0 0.2
05/10/2012
2.79
 94,340 2.67 2.79 2.69 27,140 0 0.4
04/10/2012
2.67
 27,230 2.69 2.75 2.61 0 0 0
03/10/2012
2.69
 80,180 2.65 2.75 2.65 2,400 600 0.0
02/10/2012
2.65
 106,580 2.69 2.71 2.65 1,300 0 0.0
01/10/2012
2.69
 120,890 2.79 2.85 2.69 4,230 0 0.1
28/09/2012
2.79
 63,460 2.79 2.81 2.79 1,210 0 0.0
27/09/2012
2.79
 90,180 2.85 2.87 2.73 500 0 0.0
26/09/2012
2.85
 67,710 2.79 2.89 2.83 0 25,000 -0.4
25/09/2012
2.79
 45,640 2.79 2.83 2.73 0 6,000 -0.1
24/09/2012
2.79
 65,240 2.89 2.89 2.79 60 7,780 -0.1
21/09/2012
2.89
 95,250 2.83 2.93 2.85 1,000 30,000 -0.4
20/09/2012
2.83
 191,530 2.95 2.95 2.81 1,200 50,000 -0.7
19/09/2012
2.95
 139,490 2.95 2.97 2.87 3,500 200 0.0
18/09/2012
2.95
 189,330 3.09 3.09 2.95 2,000 16,000 -0.2
17/09/2012
3.09
 173,860 3.21 3.23 3.07 0 2,000 -0.0
14/09/2012
3.21
 244,700 3.07 3.21 3.07 14,300 30,000 -0.2
13/09/2012
3.07
 171,440 2.93 3.07 2.91 1,000 40,000 -0.6
12/09/2012
2.93
 36,910 2.93 3.03 2.89 100 7,860 -0.1
11/09/2012
2.93
 470,920 3.07 3.07 2.93 3,600 117,640 -1.7
10/09/2012
3.07
 271,310 3.21 3.21 3.07 400 29,260 -0.4
07/09/2012
3.21
 77,280 3.23 3.31 3.21 1,800 100 0.0
06/09/2012
3.23
 216,350 3.31 3.39 3.23 15,100 5,000 0.2
05/09/2012
3.31
 122,220 3.44 3.44 3.29 0 4,620 -0.1
04/09/2012
3.44
 79,110 3.44 3.52 3.44 800 600 0.0
31/08/2012
3.44
 83,330 3.48 3.52 3.42 300 0 0.0
30/08/2012
3.48
 198,690 3.48 3.58 3.39 0 0 0
29/08/2012
3.48
 331,200 3.31 3.48 3.27 29,820 100 0.5
28/08/2012
3.31
 283,670 3.48 3.48 3.31 34,300 4,200 0.5
27/08/2012
3.48
 267,330 3.66 3.66 3.48 170,100 5,590 2.9
24/08/2012
3.66
 671,320 3.66 3.80 3.48 101,000 0 1.9
23/08/2012
3.66
 278,340 3.84 3.84 3.66 91,700 0 1.7
22/08/2012
3.84
 675,720 4.04 4.04 3.84 46,500 0 0.9
21/08/2012
4.04
 475,730 4.24 4.24 4.04 300 500 -0.0
20/08/2012
4.24
 317,520 4.04 4.24 4.06 1,000 500 0.0
17/08/2012
4.04
 101,600 3.98 4.08 4.00 1,000 0 0.0
16/08/2012
3.98
 66,690 4.04 4.04 3.98 0 7,000 -0.1
15/08/2012
4.04
 69,420 4.04 4.08 4.00 0 2,000 -0.0
14/08/2012
4.04
 102,640 3.98 4.08 4.00 1,000 4,610 -0.1
13/08/2012
3.98
 102,480 4.04 4.06 3.98 100 0 0.0
10/08/2012
4.04
 99,950 4.12 4.16 4.04 100 0 0.0
09/08/2012
4.12
 123,400 4.08 4.18 4.08 3,000 500 0.1
08/08/2012
4.08
 79,360 4.04 4.08 4.04 500 0 0.0
07/08/2012
4.04
 122,570 4.06 4.10 4.04 6,000 0 0.1
06/08/2012
4.06
 157,280 3.92 4.10 3.96 0 7,550 -0.2
03/08/2012
3.92
 40,850 3.96 3.98 3.92 0 0 0
02/08/2012
3.96
 81,240 3.96 4.02 3.94 0 0 0
01/08/2012
3.96
 87,420 4.00 4.00 3.88 2,100 0 0.0
31/07/2012
4.00
 72,940 3.96 4.06 3.96 100 0 0.0
30/07/2012
3.96
 150,230 4.04 4.08 3.96 0 0 0
27/07/2012
4.04
 229,990 4.14 4.20 4.04 0 0 0
26/07/2012
4.14
 190,630 4.12 4.24 4.04 0 0 0
25/07/2012
4.12
 119,830 4.20 4.26 4.04 0 0 0
24/07/2012
4.20
 210,400 4.34 4.34 4.18 0 0 0
23/07/2012
4.34
 161,660 4.53 4.57 4.34 0 13,000 -0.3
20/07/2012
4.53
 286,130 4.59 4.71 4.53 4,300 17,950 -0.3
19/07/2012
4.59
 269,580 4.41 4.61 4.34 800 1,000 -0.0
18/07/2012
4.41
 261,730 4.38 4.45 4.32 110,000 5,330 2.3
17/07/2012
4.38
 143,370 4.22 4.43 4.16 0 15,150 -0.3
16/07/2012
4.22
 234,540 4.24 4.38 4.14 6,000 0 0.1
13/07/2012
4.24
 449,770 4.04 4.24 4.06 97,000 2,000 2.0
12/07/2012
4.04
 115,780 4.00 4.10 4.00 23,590 3,000 0.4
11/07/2012
4.00
 49,150 3.92 4.02 3.94 9,510 0 0.2
10/07/2012
3.92
 194,120 3.92 3.98 3.86 39,000 19,960 0.4
09/07/2012
3.92
 78,150 4.12 4.12 3.92 15,080 2,000 0.3
06/07/2012
4.12
 311,430 4.00 4.18 4.00 5,000 1,500 0.1
05/07/2012
4.00
 113,260 3.86 4.00 3.78 100 3,320 -0.1
04/07/2012
3.86
 176,550 3.84 4.02 3.84 200 0 0.0
03/07/2012
3.84
 349,690 4.04 4.06 3.84 6,500 1,500 0.1
02/07/2012
4.04
 201,610 4.20 4.34 4.04 3,400 8,000 -0.1
29/06/2012
4.20
 144,730 4.02 4.20 4.04 21,640 0 0.4
28/06/2012
4.02
 210,950 4.04 4.14 3.88 12,610 400 0.2
27/06/2012
4.04
 161,670 4.18 4.26 4.04 0 13,730 -0.3
26/06/2012
4.18
 212,100 4.36 4.36 4.18 2,730 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |