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)
04/07/2011
3.96
 15,830 4.01 4.07 3.96 300 3,280 -0.1
01/07/2011
4.01
 25,830 4.16 4.16 3.99 1,090 0 0.0
30/06/2011
4.16
 34,430 4.25 4.25 4.08 0 0 0
29/06/2011
4.25
 84,730 4.40 4.42 4.21 800 35,110 -0.8
28/06/2011
4.40
 34,450 4.42 4.44 4.31 0 1,000 -0.0
27/06/2011
4.42
 26,280 4.44 4.53 4.40 700 19,140 -0.4
24/06/2011
4.44
 30,290 4.53 4.58 4.44 1,990 21,090 -0.5
23/06/2011
4.53
 13,680 4.58 4.58 4.44 800 0 0.0
22/06/2011
4.58
 37,670 4.53 4.58 4.53 35,580 0 0.9
21/06/2011
4.53
 34,900 4.40 4.53 4.34 12,920 0 0.3
20/06/2011
4.40
 30,340 4.51 4.55 4.40 0 7,840 -0.2
17/06/2011
4.51
 65,400 4.55 4.55 4.44 49,760 0 1.2
16/06/2011
4.55
 61,730 4.40 4.55 4.40 16,180 0 0.4
15/06/2011
4.40
 65,280 4.62 4.62 4.40 1,600 0 0.0
14/06/2011
4.62
 113,610 4.81 4.97 4.57 5,200 0 0.1
13/06/2011
4.81
 137,350 4.82 4.97 4.58 1,000 2,000 -0.0
10/06/2011
4.82
 51,900 4.79 4.90 4.77 200 100 0.0
09/06/2011
4.79
 29,270 4.81 4.84 4.69 150 0 0.0
08/06/2011
4.81
 54,190 4.75 4.90 4.68 9,370 0 0.2
07/06/2011
4.75
 106,730 4.53 4.75 4.51 0 0 0
06/06/2011
4.53
 35,690 4.53 4.57 4.44 10,800 0 0.3
03/06/2011
4.53
 157,490 4.47 4.69 4.49 16,490 0 0.4
02/06/2011
4.47
 66,550 4.27 4.47 4.44 16,500 3,000 0.3
01/06/2011
4.27
 84,860 4.07 4.27 3.96 31,630 0 0.7
31/05/2011
4.07
 85,250 4.27 4.27 4.07 2,920 0 0.1
30/05/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
30/05/2011
4.27
 87,320 4.09 4.29 4.20 50,000 2,000 1.1
27/05/2011
4.09
 80,970 3.95 4.13 4.06 8,910 0 0.4
26/05/2011
3.95
 118,100 3.76 3.95 3.58 0 0 0
25/05/2011
3.76
 105,370 3.96 3.96 3.76 6,750 0 0.3
24/05/2011
3.96
 91,220 4.16 4.16 3.96 17,350 8,730 0.4
23/05/2011
4.16
 39,930 4.34 4.51 4.16 6,000 5,940 0.0
20/05/2011
4.34
 61,030 4.33 4.53 4.34 240 7,870 -0.4
19/05/2011
4.33
 69,280 4.13 4.33 4.27 500 0 0.0
18/05/2011
4.13
 23,070 4.34 4.34 4.13 0 0 0
17/05/2011
4.34
 14,280 4.53 4.53 4.34 600 0 0.0
16/05/2011
4.53
 21,670 4.67 4.67 4.52 320 40 0.0
13/05/2011
4.67
 28,540 4.81 4.81 4.67 500 0 0.0
12/05/2011
4.81
 17,460 4.85 4.85 4.81 0 0 0
11/05/2011
4.85
 40,590 4.90 4.94 4.85 32,630 29,020 0.2
10/05/2011
4.90
 48,250 4.71 4.94 4.76 18,400 980 0.9
09/05/2011
4.71
 16,530 4.67 4.76 4.62 6,700 20 0.3
06/05/2011
4.67
 19,080 4.61 4.67 4.61 5,300 500 0.2
05/05/2011
4.61
 40,480 4.59 4.62 4.59 4,040 0 0.2
04/05/2011
4.59
 10,280 4.59 4.67 4.53 400 5,200 -0.2
29/04/2011
4.59
 9,700 4.45 4.62 4.48 3,580 0 0.2
28/04/2011
4.45
 6,260 4.53 4.53 4.45 0 0 0
27/04/2011
4.53
 21,000 4.62 4.62 4.40 7,530 4,680 0.1
26/04/2011
4.62
 8,930 4.71 4.76 4.62 4,140 1,180 0.1
25/04/2011
4.71
 19,440 4.53 4.71 4.62 0 0 0
22/04/2011
4.53
 40,110 4.76 4.76 4.53 0 300 -0.0
21/04/2011
4.76
 29,190 4.90 4.90 4.76 1,000 0 0.1
20/04/2011
4.90
 16,420 4.85 4.90 4.85 9,470 0 0.5
19/04/2011
4.85
 35,310 5.04 5.04 4.85 3,600 2,000 0.1
18/04/2011
5.04
 4,105 5.13 5.13 4.99 1,770 300 0.1
15/04/2011
5.13
 26,690 5.13 5.22 5.13 15,110 0 0.8
14/04/2011
5.13
 54,680 5.27 5.27 5.08 600 840 -0.0
13/04/2011
5.27
 2,200 5.31 5.31 5.22 0 0 0
08/04/2011
5.31
 46,080 5.31 5.36 5.27 5,200 0 0.3
07/04/2011
5.31
 24,070 5.36 5.41 5.31 1,730 250 0.1
06/04/2011
5.36
 14,180 5.22 5.41 5.27 2,590 0 0.1
05/04/2011
5.22
 15,100 5.31 5.31 5.22 1,150 100 0.1
04/04/2011
5.31
 21,600 5.31 5.31 5.27 5,750 0 0.3
01/04/2011
5.31
 6,290 5.27 5.31 5.22 2,910 500 0.1
31/03/2011
5.27
 17,110 5.31 5.36 5.27 350 0 0.0
30/03/2011
5.31
 36,740 5.41 5.41 5.31 10,960 0 0.6
29/03/2011
5.41
 59,940 5.45 5.54 5.41 13,100 7,080 0.4
28/03/2011
5.45
 66,380 5.41 5.59 5.45 200 5,230 -0.3
25/03/2011
5.41
 12,040 5.36 5.45 5.36 6,700 0 0.4
24/03/2011
5.36
 28,000 5.45 5.45 5.36 0 100 -0.0
23/03/2011
5.45
 43,410 5.27 5.45 5.31 10,900 0 0.6
22/03/2011
5.27
 81,640 5.54 5.54 5.27 100 61,970 -3.5
21/03/2011
5.54
 33,120 5.59 5.78 5.54 1,100 11,390 -0.6
18/03/2011
5.59
 42,930 5.59 5.59 5.41 200 26,790 -1.6
17/03/2011
5.59
 98,440 5.64 5.64 5.45 0 36,400 -2.2
16/03/2011
5.64
 123,320 5.54 5.68 5.45 7,400 6,280 0.1
15/03/2011
5.54
 83,090 5.31 5.54 5.13 0 40,610 -2.3
14/03/2011
5.31
 115,730 5.59 5.59 5.31 0 20,000 -1.2
11/03/2011
5.59
 103,220 5.36 5.59 5.54 8,410 30,000 -1.3
10/03/2011
5.36
 140,640 5.13 5.36 5.18 19,510 20,300 -0.0
09/03/2011
5.13
 126,980 5.08 5.18 4.94 23,460 0 1.3
08/03/2011
5.08
 47,010 5.08 5.13 5.08 5,560 200 0.3
07/03/2011
5.08
 32,410 5.08 5.18 4.99 0 0 0
04/03/2011
5.08
 55,370 5.08 5.13 5.04 160 0 0.0
03/03/2011
5.08
 88,290 5.08 5.08 4.99 10,050 0 0.6
02/03/2011
5.08
 104,370 5.31 5.31 5.08 11,100 20,360 -0.5
01/03/2011
5.31
 27,760 5.27 5.31 5.27 0 900 -0.1
28/02/2011
5.27
 27,980 5.41 5.45 5.27 100 3,000 -0.2
25/02/2011
5.41
 46,120 5.27 5.41 5.22 10,360 0 0.6
24/02/2011
5.27
 124,370 5.54 5.54 5.27 540 16,920 -0.9
23/02/2011
5.54
 54,430 5.50 5.64 5.41 3,240 1,830 0.1
22/02/2011
5.50
 231,960 5.78 5.78 5.50 46,650 120,580 -4.4
21/02/2011
5.78
 144,600 6.05 6.05 5.78 20,100 4,370 1.0
18/02/2011
6.05
 66,980 6.19 6.24 6.01 1,840 15,000 -0.9
17/02/2011
6.19
 50,520 6.24 6.24 6.15 4,390 0 0.3
16/02/2011
6.24
 36,990 6.38 6.42 6.24 100 0 0.0
15/02/2011
6.38
 426,320 6.19 6.47 6.24 25,910 136,060 -7.6
14/02/2011
6.19
 51,100 6.28 6.28 6.19 11,050 0 0.7
11/02/2011
6.28
 24,340 6.24 6.33 6.24 560 2,860 -0.2
10/02/2011
6.24
 52,670 6.38 6.38 6.19 100 30,280 -2.1
09/02/2011
6.38
 54,340 6.42 6.65 6.28 4,640 15,380 -0.7

Chính sách bảo mật | Điều khoản sử dụng |