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
(2024-08-20) 		-3.15 -12.88% 71,077,700 369,600 8.2
20.35
24.70
21.30
2 tháng
(2024-07-22) 		-5.20 -19.62% 126,599,900 -817,900 -24.3
20.35
27.50
21.30
3 tháng
(2024-06-21) 		-2.93 -12.07% 164,139,800 -1,252,500 -41.1
20.35
28.10
21.30
6 tháng
(2024-03-25) 		4.02 23.25% 227,083,600 -753,950 -22.4
17.28
28.10
21.30
12 tháng
(2023-09-25) 		9.97 87.93% 364,291,700 314,950 10.4
9.90
28.10
21.30
24 tháng
(2022-09-30) 		10.62 99.39% 535,736,000 -4,086,919 -72.9
6.25
28.10
21.30
36 tháng
(2021-10-05) 		7.40 53.22% 756,667,800 -2,283,889 -29.9
6.25
28.10
21.30
60 tháng
(2019-10-16) 		14.11 196.34% 1,107,018,620 182,831 50.3
4.81
28.10
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2012
5.08
 1,725,540 5.33 5.33 5.08 12,670 126,670 -2.8
18/04/2012
5.33
 1,951,980 5.10 5.33 5.29 1,900 43,940 -1.1
17/04/2012
5.10
 68,520 4.86 5.10 5.10 10 14,750 -0.4
16/04/2012
4.86
 341,340 4.65 4.86 4.86 15,990 50,100 -0.8
13/04/2012
4.65
 1,643,890 4.44 4.65 4.52 340,650 2,120 7.4
12/04/2012
4.44
 649,620 4.25 4.44 4.44 66,000 200 1.4
11/04/2012
4.25
 788,060 4.05 4.25 4.18 0 6,200 -0.1
10/04/2012
4.05
 817,250 4.10 4.27 3.97 5,940 4,400 0.0
09/04/2012
4.10
 871,560 3.90 4.10 3.90 30,600 100 0.6
06/04/2012
3.90
 1,436,520 3.73 3.90 3.75 300 133,100 -2.4
05/04/2012
3.73
 280,920 3.67 3.80 3.61 600 16,000 -0.3
04/04/2012
3.67
 386,100 3.84 3.84 3.67 100 4,000 -0.1
03/04/2012
3.84
 428,720 3.67 3.84 3.69 0 2,800 -0.0
30/03/2012
3.67
 944,480 3.50 3.67 3.58 32,790 1,500 0.5
29/03/2012
3.50
 612,290 3.67 3.80 3.50 19,200 5,000 0.2
28/03/2012
3.67
 490,470 3.75 3.75 3.58 5,600 0 0.1
27/03/2012
3.75
 821,910 3.95 3.95 3.75 4,200 7,520 -0.1
26/03/2012
3.95
 464,470 4.01 4.07 3.90 89,570 0 1.7
23/03/2012
4.01
 507,200 3.84 4.03 3.86 14,760 0 0.3
22/03/2012
3.84
 634,610 3.75 3.90 3.75 100 1,500 -0.0
21/03/2012
3.75
 893,670 3.69 3.86 3.75 100 100 -0
20/03/2012
3.69
 445,910 3.58 3.69 3.58 8,620 980 0.1
19/03/2012
3.58
 324,930 3.56 3.69 3.52 1,600 64,210 -1.1
16/03/2012
3.56
 736,280 3.73 3.88 3.56 4,000 76,830 -1.2
15/03/2012
3.73
 670,350 3.56 3.73 3.41 38,240 8,000 0.5
14/03/2012
3.56
 682,860 3.73 3.80 3.56 30,460 0 0.5
13/03/2012
3.73
 558,930 3.88 3.88 3.69 7,000 13,590 -0.1
12/03/2012
3.88
 316,240 4.07 4.07 3.88 2,600 500 0.0
09/03/2012
4.07
 580,020 3.93 4.12 3.93 0 81,000 -1.5
08/03/2012
3.93
 1,190,760 3.84 4.03 3.84 15,650 1,100 0.3
07/03/2012
3.84
 655,970 3.67 3.84 3.54 27,190 100 0.5
06/03/2012
3.67
 2,362,330 3.50 3.67 3.56 35,130 38,100 -0.1
05/03/2012
3.50
 59,540 3.35 3.50 3.50 0 0 0
02/03/2012
3.35
 618,870 3.20 3.35 3.20 18,330 10,000 0.1
01/03/2012
3.20
 255,450 3.22 3.26 3.11 25,370 0 0.4
29/02/2012
3.22
 371,420 3.29 3.31 3.16 9,390 0 0.1
28/02/2012
3.29
 532,410 3.46 3.50 3.29 7,220 0 0.1
27/02/2012
3.46
 390,920 3.31 3.46 3.24 19,520 1,200 0.3
24/02/2012
3.31
 618,280 3.29 3.43 3.29 0 1,000 -0.0
23/02/2012
3.29
 861,870 3.14 3.29 3.14 34,880 2,090 0.5
22/02/2012
3.14
 608,900 2.99 3.14 2.97 1,020 0 0.0
21/02/2012
2.99
 318,290 3.01 3.14 2.94 100 6,770 -0.1
20/02/2012
3.01
 403,040 2.88 3.01 2.92 45,600 1,110 0.6
17/02/2012
2.88
 294,860 2.84 2.90 2.82 0 0 0
16/02/2012
2.84
 163,980 2.79 2.84 2.75 5,890 0 0.1
15/02/2012
2.79
 176,720 2.90 2.90 2.79 9,670 0 0.1
14/02/2012
2.90
 128,780 2.84 2.90 2.84 11,630 0 0.2
13/02/2012
2.84
 338,650 2.82 2.92 2.79 12,900 22,910 -0.1
10/02/2012
2.82
 362,420 2.92 2.94 2.79 25,760 32,000 -0.1
09/02/2012
2.92
 305,940 2.99 3.05 2.90 6,450 20,000 -0.2
08/02/2012
2.99
 353,230 2.90 3.03 2.90 53,820 24,410 0.4
07/02/2012
2.90
 371,970 2.86 2.94 2.79 15,580 0 0.2
06/02/2012
2.86
 250,420 2.90 2.90 2.79 7,520 34,340 -0.4
03/02/2012
2.90
 798,840 2.97 3.09 2.90 65,120 38,960 0.4
02/02/2012
2.97
 286,960 2.84 2.97 2.90 1,000 300 0.0
01/02/2012
2.84
 731,710 2.71 2.84 2.69 81,760 250,000 -2.2
31/01/2012
2.71
 394,570 2.75 2.86 2.71 0 23,440 -0.3
30/01/2012
2.75
 256,450 2.79 2.79 2.67 18,290 0 0.2
20/01/2012
2.79
 250,160 2.73 2.82 2.71 5,900 3,600 0.0
19/01/2012
2.73
 203,300 2.60 2.73 2.62 37,180 0 0.5
18/01/2012
2.60
 176,560 2.65 2.67 2.58 7,100 2,000 0.1
17/01/2012
2.65
 352,490 2.69 2.75 2.62 54,700 0 0.7
16/01/2012
2.69
 258,510 2.56 2.69 2.62 28,650 4,000 0.3
13/01/2012
2.56
 191,540 2.45 2.56 2.50 43,800 0 0.5
12/01/2012
2.45
 470,170 2.43 2.54 2.43 3,000 305,550 -3.5
11/01/2012
2.43
 288,930 2.47 2.56 2.43 106,170 211,740 -1.2
10/01/2012
2.47
 510,070 2.37 2.47 2.35 3,500 385,150 -4.4
09/01/2012
2.37
 513,030 2.43 2.52 2.33 500 411,330 -4.5
06/01/2012
2.43
 279,140 2.56 2.56 2.43 11,770 190,670 -2.0
05/01/2012
2.56
 586,070 2.69 2.69 2.56 5,150 142,970 -1.7
04/01/2012
2.69
 56,810 2.69 2.75 2.67 14,800 0 0.2
03/01/2012
2.69
 32,990 2.71 2.75 2.69 2,400 0 0.0
30/12/2011
2.71
 98,260 2.60 2.73 2.65 30,020 7,960 0.3
29/12/2011
2.60
 93,970 2.60 2.62 2.47 37,700 1,080 0.4
28/12/2011
2.60
 61,500 2.50 2.60 2.50 2,200 0 0.0
27/12/2011
2.50
 120,200 2.60 2.60 2.50 200 140,000 -1.7
26/12/2011
2.60
 171,650 2.73 2.73 2.60 32,090 800 0.4
23/12/2011
2.73
 288,240 2.77 2.77 2.65 100 99,130 -1.2
22/12/2011
2.77
 211,570 2.90 2.90 2.77 500 135,540 -1.8
21/12/2011
2.90
 69,410 2.86 2.97 2.86 11,580 1,000 0.1
20/12/2011
2.86
 76,880 2.94 3.03 2.86 3,690 1,800 0.0
19/12/2011
2.94
 141,430 3.01 3.07 2.94 7,010 32,890 -0.4
16/12/2011
3.01
 240,840 2.88 3.01 2.90 67,640 50,000 0.3
15/12/2011
2.88
 261,930 2.94 2.99 2.82 600 4,380 -0.1
14/12/2011
2.94
 375,030 3.09 3.14 2.94 4,650 90,420 -1.2
13/12/2011
3.09
 122,980 3.14 3.20 3.03 500 0 0.0
12/12/2011
3.14
 194,110 3.29 3.29 3.14 0 8,000 -0.1
09/12/2011
3.29
 281,420 3.46 3.46 3.29 12,880 0 0.2
08/12/2011
3.46
 445,940 3.37 3.52 3.37 31,500 50,800 -0.3
07/12/2011
3.37
 139,040 3.33 3.37 3.29 0 2,000 -0.0
06/12/2011
3.33
 233,700 3.33 3.48 3.31 4,840 20,500 -0.3
05/12/2011
3.33
 256,770 3.18 3.33 3.26 1,780 87,010 -1.3
02/12/2011
3.18
 124,250 3.07 3.18 3.09 1,730 560 0.0
01/12/2011
3.07
 79,610 2.99 3.09 2.99 0 26,100 -0.4
30/11/2011
2.99
 121,440 3.09 3.11 2.99 2,000 26,000 -0.3
29/11/2011
3.09
 72,290 3.18 3.22 3.09 0 24,700 -0.4
28/11/2011
3.18
 91,280 3.07 3.22 3.07 24,000 42,230 -0.3
25/11/2011
3.07
 76,880 3.01 3.07 2.99 1,250 24,990 -0.3
24/11/2011
3.01
 71,580 2.99 3.05 2.99 900 40,000 -0.6
23/11/2011
2.99
 89,050 2.97 3.09 2.99 0 30,010 -0.4

Chính sách bảo mật | Điều khoản sử dụng |