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)
06/09/2011
3.69
 205,740 3.89 3.89 3.69 200 24,720 -0.5
05/09/2011
3.89
 167,650 4.06 4.08 3.87 10,650 82,850 -1.6
01/09/2011
4.06
 209,170 4.06 4.17 4.03 5,000 0 0.1
31/08/2011
4.06
 142,380 4.01 4.15 3.94 3,980 10 0.1
30/08/2011
4.01
 290,080 3.83 4.01 3.94 9,000 800 0.2
29/08/2011
3.83
 131,700 3.66 3.83 3.66 31,700 0 0.7
26/08/2011
3.66
 131,660 3.62 3.73 3.62 4,770 0 0.1
25/08/2011
3.62
 209,380 3.59 3.69 3.43 23,150 0 0.5
24/08/2011
3.59
 266,250 3.76 3.90 3.59 11,700 38,290 -0.5
23/08/2011
3.76
 190,840 3.62 3.80 3.62 9,820 1,200 0.2
22/08/2011
3.62
 138,100 3.47 3.62 3.50 22,800 4,240 0.4
19/08/2011
3.47
 344,020 3.40 3.52 3.29 32,710 12,020 0.4
18/08/2011
3.40
 215,490 3.24 3.40 3.38 26,490 35,000 -0.2
17/08/2011
3.24
 134,670 3.10 3.24 3.12 7,400 46,000 -0.7
16/08/2011
3.10
 62,740 3.06 3.13 3.06 12,200 21,000 -0.2
15/08/2011
3.06
 231,640 3.06 3.10 3.06 9,720 8,000 0.0
12/08/2011
3.06
 51,100 3.03 3.10 3.05 14,980 8,100 0.1
11/08/2011
3.03
 78,320 3.03 3.03 2.91 0 2,000 -0.0
10/08/2011
3.03
 152,480 2.96 3.10 2.98 19,130 28,630 -0.2
09/08/2011
2.96
 89,090 3.08 3.08 2.94 2,700 0 0.0
08/08/2011
3.08
 84,380 3.17 3.17 3.06 17,000 5,000 0.2
05/08/2011
3.17
 103,780 3.08 3.20 3.10 6,130 40,000 -0.6
04/08/2011
3.08
 137,200 2.94 3.08 3.01 19,870 60,360 -0.7
03/08/2011
2.94
 115,350 2.94 2.98 2.89 1,040 40,950 -0.7
02/08/2011
2.94
 249,710 3.08 3.08 2.94 3,800 19,400 -0.3
01/08/2011
3.08
 119,080 3.24 3.33 3.08 6,000 0 0.1
29/07/2011
3.24
 99,590 3.38 3.41 3.24 22,490 7,000 0.3
28/07/2011
3.38
 51,190 3.43 3.52 3.38 320 20,540 -0.4
27/07/2011
3.43
 103,200 3.45 3.45 3.40 48,010 0 0.9
26/07/2011
3.45
 34,460 3.48 3.48 3.43 0 0 0
25/07/2011
3.48
 77,340 3.50 3.55 3.48 18,000 0 0.4
22/07/2011
3.50
 96,710 3.61 3.61 3.48 3,000 500 0.1
21/07/2011
3.61
 11,030 3.73 3.73 3.61 0 1,300 -0.0
20/07/2011
3.73
 49,030 3.55 3.73 3.50 16,010 0 0.3
19/07/2011
3.55
 28,120 3.55 3.55 3.52 0 0 0
18/07/2011
3.55
 3,260 3.64 3.64 3.54 600 1,000 -0.0
15/07/2011
3.64
 23,060 3.64 3.68 3.52 15,920 0 0.3
14/07/2011
3.64
 41,900 3.64 3.66 3.50 11,000 0 0.2
13/07/2011
3.64
 36,020 3.64 3.68 3.62 18,150 0 0.4
12/07/2011
3.64
 39,490 3.75 3.75 3.64 710 23,200 -0.5
11/07/2011
3.75
 31,950 3.76 3.80 3.75 21,000 0 0.5
08/07/2011
3.76
 37,410 3.80 3.80 3.71 2,000 0 0.0
07/07/2011
3.80
 10,830 3.80 3.89 3.80 100 0 0.0
06/07/2011
3.80
 53,810 3.80 3.90 3.78 2,100 0 0.0
05/07/2011
3.80
 114,710 3.75 3.92 3.75 6,920 6,720 0.0
04/07/2011
3.75
 15,830 3.80 3.85 3.75 300 3,280 -0.1
01/07/2011
3.80
 25,830 3.94 3.94 3.78 1,090 0 0.0
30/06/2011
3.94
 34,430 4.03 4.03 3.87 0 0 0
29/06/2011
4.03
 84,730 4.17 4.18 3.99 800 35,110 -0.8
28/06/2011
4.17
 34,450 4.18 4.20 4.08 0 1,000 -0.0
27/06/2011
4.18
 26,280 4.20 4.29 4.17 700 19,140 -0.4
24/06/2011
4.20
 30,290 4.29 4.34 4.20 1,990 21,090 -0.5
23/06/2011
4.29
 13,680 4.34 4.34 4.20 800 0 0.0
22/06/2011
4.34
 37,670 4.29 4.34 4.29 35,580 0 0.9
21/06/2011
4.29
 34,900 4.17 4.29 4.11 12,920 0 0.3
20/06/2011
4.17
 30,340 4.27 4.31 4.17 0 7,840 -0.2
17/06/2011
4.27
 65,400 4.31 4.31 4.20 49,760 0 1.2
16/06/2011
4.31
 61,730 4.17 4.31 4.17 16,180 0 0.4
15/06/2011
4.17
 65,280 4.38 4.38 4.17 1,600 0 0.0
14/06/2011
4.38
 113,610 4.55 4.71 4.32 5,200 0 0.1
13/06/2011
4.55
 137,350 4.57 4.71 4.34 1,000 2,000 -0.0
10/06/2011
4.57
 51,900 4.53 4.64 4.52 200 100 0.0
09/06/2011
4.53
 29,270 4.55 4.59 4.45 150 0 0.0
08/06/2011
4.55
 54,190 4.50 4.64 4.43 9,370 0 0.2
07/06/2011
4.50
 106,730 4.29 4.50 4.27 0 0 0
06/06/2011
4.29
 35,690 4.29 4.32 4.20 10,800 0 0.3
03/06/2011
4.29
 157,490 4.24 4.45 4.25 16,490 0 0.4
02/06/2011
4.24
 66,550 4.04 4.24 4.20 16,500 3,000 0.3
01/06/2011
4.04
 84,860 3.85 4.04 3.75 31,630 0 0.7
31/05/2011
3.85
 85,250 4.04 4.04 3.85 2,920 0 0.1
30/05/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
30/05/2011
4.04
 87,320 3.88 4.06 3.97 50,000 2,000 1.1
27/05/2011
3.88
 80,970 3.74 3.91 3.84 8,910 0 0.4
26/05/2011
3.74
 118,100 3.56 3.74 3.39 0 0 0
25/05/2011
3.56
 105,370 3.75 3.75 3.56 6,750 0 0.3
24/05/2011
3.75
 91,220 3.94 3.94 3.75 17,350 8,730 0.4
23/05/2011
3.94
 39,930 4.11 4.27 3.94 6,000 5,940 0.0
20/05/2011
4.11
 61,030 4.11 4.29 4.11 240 7,870 -0.4
19/05/2011
4.11
 69,280 3.91 4.11 4.04 500 0 0.0
18/05/2011
3.91
 23,070 4.11 4.11 3.91 0 0 0
17/05/2011
4.11
 14,280 4.29 4.29 4.11 600 0 0.0
16/05/2011
4.29
 21,670 4.42 4.42 4.28 320 40 0.0
13/05/2011
4.42
 28,540 4.55 4.55 4.42 500 0 0.0
12/05/2011
4.55
 17,460 4.60 4.60 4.55 0 0 0
11/05/2011
4.60
 40,590 4.64 4.68 4.60 32,630 29,020 0.2
10/05/2011
4.64
 48,250 4.46 4.68 4.51 18,400 980 0.9
09/05/2011
4.46
 16,530 4.42 4.51 4.38 6,700 20 0.3
06/05/2011
4.42
 19,080 4.37 4.42 4.37 5,300 500 0.2
05/05/2011
4.37
 40,480 4.35 4.38 4.35 4,040 0 0.2
04/05/2011
4.35
 10,280 4.35 4.42 4.29 400 5,200 -0.2
29/04/2011
4.35
 9,700 4.21 4.38 4.25 3,580 0 0.2
28/04/2011
4.21
 6,260 4.29 4.29 4.21 0 0 0
27/04/2011
4.29
 21,000 4.38 4.38 4.17 7,530 4,680 0.1
26/04/2011
4.38
 8,930 4.46 4.51 4.38 4,140 1,180 0.1
25/04/2011
4.46
 19,440 4.29 4.46 4.38 0 0 0
22/04/2011
4.29
 40,110 4.51 4.51 4.29 0 300 -0.0
21/04/2011
4.51
 29,190 4.64 4.64 4.51 1,000 0 0.1
20/04/2011
4.64
 16,420 4.60 4.64 4.60 9,470 0 0.5
19/04/2011
4.60
 35,310 4.77 4.77 4.60 3,600 2,000 0.1
18/04/2011
4.77
 4,105 4.86 4.86 4.73 1,770 300 0.1
15/04/2011
4.86
 26,690 4.86 4.95 4.86 15,110 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |