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)
01/02/2012
2.69
 731,710 2.57 2.69 2.55 81,760 250,000 -2.2
31/01/2012
2.57
 394,570 2.61 2.71 2.57 0 23,440 -0.3
30/01/2012
2.61
 256,450 2.65 2.65 2.53 18,290 0 0.2
20/01/2012
2.65
 250,160 2.59 2.67 2.57 5,900 3,600 0.0
19/01/2012
2.59
 203,300 2.47 2.59 2.49 37,180 0 0.5
18/01/2012
2.47
 176,560 2.51 2.53 2.45 7,100 2,000 0.1
17/01/2012
2.51
 352,490 2.55 2.61 2.49 54,700 0 0.7
16/01/2012
2.55
 258,510 2.42 2.55 2.49 28,650 4,000 0.3
13/01/2012
2.42
 191,540 2.32 2.42 2.36 43,800 0 0.5
12/01/2012
2.32
 470,170 2.30 2.40 2.30 3,000 305,550 -3.5
11/01/2012
2.30
 288,930 2.34 2.42 2.30 106,170 211,740 -1.2
10/01/2012
2.34
 510,070 2.24 2.34 2.22 3,500 385,150 -4.4
09/01/2012
2.24
 513,030 2.30 2.38 2.20 500 411,330 -4.5
06/01/2012
2.30
 279,140 2.42 2.42 2.30 11,770 190,670 -2.0
05/01/2012
2.42
 586,070 2.55 2.55 2.42 5,150 142,970 -1.7
04/01/2012
2.55
 56,810 2.55 2.61 2.53 14,800 0 0.2
03/01/2012
2.55
 32,990 2.57 2.61 2.55 2,400 0 0.0
30/12/2011
2.57
 98,260 2.47 2.59 2.51 30,020 7,960 0.3
29/12/2011
2.47
 93,970 2.47 2.49 2.34 37,700 1,080 0.4
28/12/2011
2.47
 61,500 2.36 2.47 2.36 2,200 0 0.0
27/12/2011
2.36
 120,200 2.47 2.47 2.36 200 140,000 -1.7
26/12/2011
2.47
 171,650 2.59 2.59 2.47 32,090 800 0.4
23/12/2011
2.59
 288,240 2.63 2.63 2.51 100 99,130 -1.2
22/12/2011
2.63
 211,570 2.75 2.75 2.63 500 135,540 -1.8
21/12/2011
2.75
 69,410 2.71 2.81 2.71 11,580 1,000 0.1
20/12/2011
2.71
 76,880 2.79 2.87 2.71 3,690 1,800 0.0
19/12/2011
2.79
 141,430 2.85 2.91 2.79 7,010 32,890 -0.4
16/12/2011
2.85
 240,840 2.73 2.85 2.75 67,640 50,000 0.3
15/12/2011
2.73
 261,930 2.79 2.83 2.67 600 4,380 -0.1
14/12/2011
2.79
 375,030 2.93 2.97 2.79 4,650 90,420 -1.2
13/12/2011
2.93
 122,980 2.97 3.03 2.87 500 0 0.0
12/12/2011
2.97
 194,110 3.11 3.11 2.97 0 8,000 -0.1
09/12/2011
3.11
 281,420 3.27 3.27 3.11 12,880 0 0.2
08/12/2011
3.27
 445,940 3.19 3.33 3.19 31,500 50,800 -0.3
07/12/2011
3.19
 139,040 3.15 3.19 3.11 0 2,000 -0.0
06/12/2011
3.15
 233,700 3.15 3.29 3.13 4,840 20,500 -0.3
05/12/2011
3.15
 256,770 3.01 3.15 3.09 1,780 87,010 -1.3
02/12/2011
3.01
 124,250 2.91 3.01 2.93 1,730 560 0.0
01/12/2011
2.91
 79,610 2.83 2.93 2.83 0 26,100 -0.4
30/11/2011
2.83
 121,440 2.93 2.95 2.83 2,000 26,000 -0.3
29/11/2011
2.93
 72,290 3.01 3.05 2.93 0 24,700 -0.4
28/11/2011
3.01
 91,280 2.91 3.05 2.91 24,000 42,230 -0.3
25/11/2011
2.91
 76,880 2.85 2.91 2.83 1,250 24,990 -0.3
24/11/2011
2.85
 71,580 2.83 2.89 2.83 900 40,000 -0.6
23/11/2011
2.83
 89,050 2.81 2.93 2.83 0 30,010 -0.4
22/11/2011
2.81
 71,960 2.81 2.87 2.79 0 30,000 -0.4
21/11/2011
2.81
 82,430 2.83 2.83 2.77 0 0 0
18/11/2011
2.83
 119,420 2.89 2.89 2.79 5,990 14,700 -0.1
17/11/2011
2.89
 236,440 3.01 3.01 2.89 2,000 94,270 -1.3
16/11/2011
3.01
 163,860 2.89 3.01 2.89 28,500 19,800 0.1
15/11/2011
2.89
 449,870 3.03 3.05 2.89 0 114,220 -1.6
14/11/2011
3.03
 274,900 3.17 3.17 3.03 51,500 67,860 -0.2
11/11/2011: Cổ tức tiền mặt tỉ lệ: 25%
11/11/2011
3.17
 69,650 3.27 3.33 3.11 3,700 18,420 -0.2
10/11/2011
3.27
 260,950 3.36 3.36 3.24 4,600 1,510 0.1
09/11/2011
3.36
 202,980 3.33 3.43 3.33 11,260 23,080 -0.2
08/11/2011
3.33
 219,130 3.34 3.34 3.22 500 134,040 -2.5
07/11/2011
3.34
 196,840 3.48 3.48 3.33 7,210 29,740 -0.4
04/11/2011
3.48
 177,820 3.50 3.54 3.48 100 90,000 -1.8
03/11/2011
3.50
 186,050 3.50 3.55 3.48 0 115,290 -2.3
02/11/2011
3.50
 243,490 3.55 3.61 3.47 36,000 138,850 -2.1
01/11/2011
3.55
 720,560 3.47 3.62 3.54 5,000 446,400 -9.0
31/10/2011
3.47
 131,610 3.57 3.68 3.45 610 71,520 -1.4
28/10/2011
3.57
 154,860 3.41 3.57 3.40 20,000 0 0.4
27/10/2011
3.41
 248,110 3.26 3.41 3.33 0 0 0
26/10/2011
3.26
 57,490 3.24 3.27 3.22 17,790 0 0.3
25/10/2011
3.24
 86,240 3.38 3.38 3.24 12,970 3,600 0.2
24/10/2011
3.38
 34,460 3.41 3.47 3.38 8,730 0 0.2
21/10/2011
3.41
 180,050 3.33 3.45 3.33 78,710 0 1.5
20/10/2011
3.33
 37,540 3.33 3.34 3.33 7,000 0 0.1
19/10/2011
3.33
 44,220 3.33 3.34 3.29 0 13,250 -0.3
18/10/2011
3.33
 112,690 3.38 3.38 3.29 44,480 0 0.8
17/10/2011
3.38
 46,310 3.38 3.43 3.38 4,710 0 0.1
14/10/2011
3.38
 38,530 3.41 3.43 3.38 0 0 0
13/10/2011
3.41
 47,730 3.41 3.45 3.38 550 0 0.0
12/10/2011
3.41
 118,650 3.50 3.50 3.38 43,970 0 0.9
11/10/2011
3.50
 99,070 3.48 3.54 3.47 0 0 0
10/10/2011
3.48
 45,170 3.50 3.52 3.43 150 0 0.0
07/10/2011
3.50
 126,150 3.50 3.55 3.48 3,500 5,110 -0.0
06/10/2011
3.50
 184,730 3.41 3.57 3.45 40,000 4,000 0.7
05/10/2011
3.41
 79,840 3.34 3.48 3.38 700 0 0.0
04/10/2011
3.34
 145,970 3.47 3.47 3.34 0 4,000 -0.1
03/10/2011
3.47
 46,400 3.62 3.62 3.47 610 0 0.0
30/09/2011
3.62
 103,020 3.66 3.69 3.62 5,110 0 0.1
29/09/2011
3.66
 121,840 3.80 3.80 3.62 30 25,340 -0.5
28/09/2011
3.80
 125,110 3.78 3.85 3.78 15,160 24,800 -0.2
27/09/2011
3.78
 139,900 3.82 3.89 3.78 1,300 8,000 -0.1
26/09/2011
3.82
 118,340 3.87 4.03 3.80 32,050 10,640 0.5
23/09/2011
3.87
 117,580 3.97 3.97 3.85 0 29,160 -0.6
22/09/2011
3.97
 150,510 3.87 4.01 3.85 5,240 610 0.1
21/09/2011
3.87
 331,540 4.03 4.10 3.83 7,000 154,360 -3.3
20/09/2011
4.03
 224,140 4.18 4.18 4.01 150 13,860 -0.3
19/09/2011
4.18
 174,430 4.17 4.25 3.99 1,500 32,640 -0.7
16/09/2011
4.17
 358,600 4.38 4.38 4.17 5,390 177,040 -4.1
15/09/2011
4.38
 350,800 4.27 4.38 4.08 58,600 69,000 -0.2
14/09/2011
4.27
 711,500 4.08 4.27 4.13 8,830 53,700 -1.1
13/09/2011
4.08
 305,860 3.89 4.08 3.89 50 35,300 -0.8
12/09/2011
3.89
 229,420 3.92 3.96 3.80 1,200 178,920 -3.9
09/09/2011
3.92
 130,250 3.89 3.97 3.78 10,530 14,000 -0.1
08/09/2011
3.89
 204,130 3.87 4.06 3.89 15,490 45,200 -0.7
07/09/2011
3.87
 124,140 3.69 3.87 3.76 25,590 39,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |