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)
25/06/2012
4.36
 279,440 4.57 4.61 4.36 1,100 1,000 0.0
22/06/2012
4.57
 190,040 4.67 4.67 4.57 3,800 0 0.1
21/06/2012
4.67
 68,100 4.75 4.79 4.67 0 1,590 -0.0
20/06/2012
4.75
 57,970 4.69 4.77 4.69 830 0 0.0
19/06/2012
4.69
 139,720 4.87 4.87 4.69 0 0 0
18/06/2012
4.87
 278,310 4.83 4.99 4.77 310 0 0.0
15/06/2012
4.83
 346,720 4.61 4.83 4.59 195,000 4,590 4.5
14/06/2012
4.61
 128,960 4.63 4.69 4.57 38,000 6,410 0.7
13/06/2012
4.63
 218,100 4.67 4.75 4.61 2,400 0 0.1
12/06/2012
4.67
 146,850 4.77 4.79 4.63 2,200 0 0.1
11/06/2012
4.77
 424,300 4.77 4.91 4.75 200 0 0.0
08/06/2012
4.77
 479,210 4.93 5.05 4.75 8,340 0 0.2
07/06/2012
4.93
 485,120 4.77 4.99 4.75 8,000 12,760 -0.1
06/06/2012
4.77
 229,720 4.59 4.79 4.59 0 3,200 -0.1
05/06/2012
4.59
 172,470 4.45 4.59 4.45 600 38,770 -0.9
04/06/2012
4.45
 541,510 4.65 4.65 4.43 200 48,600 -1.1
01/06/2012
4.65
 511,690 4.65 4.79 4.61 5,350 0 0.1
31/05/2012
4.65
 155,170 4.79 4.79 4.61 3,600 7,800 -0.1
30/05/2012
4.79
 260,080 4.71 4.89 4.69 1,030 9,510 -0.2
29/05/2012
4.71
 255,920 4.75 4.79 4.57 4,100 0 0.1
28/05/2012
4.75
 924,450 4.55 4.77 4.61 2,400 2,200 0.0
25/05/2012
4.55
 124,210 4.34 4.55 4.51 0 37,980 -0.9
24/05/2012
4.34
 403,050 4.51 4.51 4.28 8,700 1,500 0.2
23/05/2012
4.51
 548,260 4.73 4.73 4.51 400 0 0.0
22/05/2012
4.73
 584,950 4.61 4.83 4.57 500 10,100 -0.2
21/05/2012
4.61
 263,260 4.41 4.61 4.45 5,000 14,530 -0.2
18/05/2012
4.41
 544,520 4.59 4.61 4.36 4,800 12,000 -0.2
17/05/2012
4.59
 472,560 4.77 4.95 4.59 200 34,860 -0.8
16/05/2012
4.77
 963,150 4.91 4.99 4.67 1,600 42,020 -1.0
15/05/2012
4.91
 1,302,860 5.15 5.15 4.91 3,200 23,080 -0.5
14/05/2012
5.15
 754,210 5.42 5.42 5.15 1,700 230,000 -5.8
11/05/2012
5.42
 450,850 5.62 5.64 5.42 2,900 0 0.1
10/05/2012
5.62
 1,354,940 5.35 5.62 5.46 2,520 70,290 -1.9
09/05/2012
5.35
 1,348,170 5.11 5.35 5.11 800 2,100 -0.0
08/05/2012
5.11
 1,045,500 5.21 5.46 5.07 6,000 0 0.2
07/05/2012
5.21
 685,140 5.23 5.31 5.09 17,010 2,000 0.4
04/05/2012
5.23
 583,430 5.07 5.31 5.09 12,250 23,400 -0.3
03/05/2012
5.07
 838,330 5.05 5.19 4.83 3,190 1,600 0.0
02/05/2012
5.05
 1,108,180 5.31 5.40 5.05 229,340 10,000 5.7
27/04/2012
5.31
 753,070 5.19 5.44 5.15 41,300 0 1.1
26/04/2012
5.19
 1,068,210 5.29 5.46 5.15 6,600 21,140 -0.4
25/04/2012
5.29
 814,180 5.05 5.29 5.15 1,310 20,100 -0.5
24/04/2012
5.05
 896,900 4.83 5.05 4.69 500 10,000 -0.2
23/04/2012
4.83
 574,990 4.61 4.83 4.65 640 10,100 -0.2
20/04/2012
4.61
 1,490,110 4.81 4.93 4.59 22,700 0 0.5
19/04/2012
4.81
 1,725,540 5.05 5.05 4.81 12,670 126,670 -2.8
18/04/2012
5.05
 1,951,980 4.83 5.05 5.01 1,900 43,940 -1.1
17/04/2012
4.83
 68,520 4.61 4.83 4.83 10 14,750 -0.4
16/04/2012
4.61
 341,340 4.41 4.61 4.61 15,990 50,100 -0.8
13/04/2012
4.41
 1,643,890 4.20 4.41 4.28 340,650 2,120 7.4
12/04/2012
4.20
 649,620 4.02 4.20 4.20 66,000 200 1.4
11/04/2012
4.02
 788,060 3.84 4.02 3.96 0 6,200 -0.1
10/04/2012
3.84
 817,250 3.88 4.04 3.76 5,940 4,400 0.0
09/04/2012
3.88
 871,560 3.70 3.88 3.70 30,600 100 0.6
06/04/2012
3.70
 1,436,520 3.54 3.70 3.56 300 133,100 -2.4
05/04/2012
3.54
 280,920 3.48 3.60 3.42 600 16,000 -0.3
04/04/2012
3.48
 386,100 3.64 3.64 3.48 100 4,000 -0.1
03/04/2012
3.64
 428,720 3.48 3.64 3.50 0 2,800 -0.0
30/03/2012
3.48
 944,480 3.31 3.48 3.39 32,790 1,500 0.5
29/03/2012
3.31
 612,290 3.48 3.60 3.31 19,200 5,000 0.2
28/03/2012
3.48
 490,470 3.56 3.56 3.39 5,600 0 0.1
27/03/2012
3.56
 821,910 3.74 3.74 3.56 4,200 7,520 -0.1
26/03/2012
3.74
 464,470 3.80 3.86 3.70 89,570 0 1.7
23/03/2012
3.80
 507,200 3.64 3.82 3.66 14,760 0 0.3
22/03/2012
3.64
 634,610 3.56 3.70 3.56 100 1,500 -0.0
21/03/2012
3.56
 893,670 3.50 3.66 3.56 100 100 -0
20/03/2012
3.50
 445,910 3.39 3.50 3.39 8,620 980 0.1
19/03/2012
3.39
 324,930 3.37 3.50 3.33 1,600 64,210 -1.1
16/03/2012
3.37
 736,280 3.54 3.68 3.37 4,000 76,830 -1.2
15/03/2012
3.54
 670,350 3.37 3.54 3.23 38,240 8,000 0.5
14/03/2012
3.37
 682,860 3.54 3.60 3.37 30,460 0 0.5
13/03/2012
3.54
 558,930 3.68 3.68 3.50 7,000 13,590 -0.1
12/03/2012
3.68
 316,240 3.86 3.86 3.68 2,600 500 0.0
09/03/2012
3.86
 580,020 3.72 3.90 3.72 0 81,000 -1.5
08/03/2012
3.72
 1,190,760 3.64 3.82 3.64 15,650 1,100 0.3
07/03/2012
3.64
 655,970 3.48 3.64 3.35 27,190 100 0.5
06/03/2012
3.48
 2,362,330 3.31 3.48 3.37 35,130 38,100 -0.1
05/03/2012
3.31
 59,540 3.17 3.31 3.31 0 0 0
02/03/2012
3.17
 618,870 3.03 3.17 3.03 18,330 10,000 0.1
01/03/2012
3.03
 255,450 3.05 3.09 2.95 25,370 0 0.4
29/02/2012
3.05
 371,420 3.11 3.13 2.99 9,390 0 0.1
28/02/2012
3.11
 532,410 3.27 3.31 3.11 7,220 0 0.1
27/02/2012
3.27
 390,920 3.13 3.27 3.07 19,520 1,200 0.3
24/02/2012
3.13
 618,280 3.11 3.25 3.11 0 1,000 -0.0
23/02/2012
3.11
 861,870 2.97 3.11 2.97 34,880 2,090 0.5
22/02/2012
2.97
 608,900 2.83 2.97 2.81 1,020 0 0.0
21/02/2012
2.83
 318,290 2.85 2.97 2.79 100 6,770 -0.1
20/02/2012
2.85
 403,040 2.73 2.85 2.77 45,600 1,110 0.6
17/02/2012
2.73
 294,860 2.69 2.75 2.67 0 0 0
16/02/2012
2.69
 163,980 2.65 2.69 2.61 5,890 0 0.1
15/02/2012
2.65
 176,720 2.75 2.75 2.65 9,670 0 0.1
14/02/2012
2.75
 128,780 2.69 2.75 2.69 11,630 0 0.2
13/02/2012
2.69
 338,650 2.67 2.77 2.65 12,900 22,910 -0.1
10/02/2012
2.67
 362,420 2.77 2.79 2.65 25,760 32,000 -0.1
09/02/2012
2.77
 305,940 2.83 2.89 2.75 6,450 20,000 -0.2
08/02/2012
2.83
 353,230 2.75 2.87 2.75 53,820 24,410 0.4
07/02/2012
2.75
 371,970 2.71 2.79 2.65 15,580 0 0.2
06/02/2012
2.71
 250,420 2.75 2.75 2.65 7,520 34,340 -0.4
03/02/2012
2.75
 798,840 2.81 2.93 2.75 65,120 38,960 0.4
02/02/2012
2.81
 286,960 2.69 2.81 2.75 1,000 300 0.0

Chính sách bảo mật | Điều khoản sử dụng |