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)
14/04/2011
4.86
 54,680 4.99 4.99 4.81 600 840 -0.0
13/04/2011
4.99
 2,200 5.03 5.03 4.95 0 0 0
08/04/2011
5.03
 46,080 5.03 5.08 4.99 5,200 0 0.3
07/04/2011
5.03
 24,070 5.08 5.12 5.03 1,730 250 0.1
06/04/2011
5.08
 14,180 4.95 5.12 4.99 2,590 0 0.1
05/04/2011
4.95
 15,100 5.03 5.03 4.95 1,150 100 0.1
04/04/2011
5.03
 21,600 5.03 5.03 4.99 5,750 0 0.3
01/04/2011
5.03
 6,290 4.99 5.03 4.95 2,910 500 0.1
31/03/2011
4.99
 17,110 5.03 5.08 4.99 350 0 0.0
30/03/2011
5.03
 36,740 5.12 5.12 5.03 10,960 0 0.6
29/03/2011
5.12
 59,940 5.16 5.25 5.12 13,100 7,080 0.4
28/03/2011
5.16
 66,380 5.12 5.30 5.16 200 5,230 -0.3
25/03/2011
5.12
 12,040 5.08 5.16 5.08 6,700 0 0.4
24/03/2011
5.08
 28,000 5.16 5.16 5.08 0 100 -0.0
23/03/2011
5.16
 43,410 4.99 5.16 5.03 10,900 0 0.6
22/03/2011
4.99
 81,640 5.25 5.25 4.99 100 61,970 -3.5
21/03/2011
5.25
 33,120 5.30 5.47 5.25 1,100 11,390 -0.6
18/03/2011
5.30
 42,930 5.30 5.30 5.12 200 26,790 -1.6
17/03/2011
5.30
 98,440 5.34 5.34 5.16 0 36,400 -2.2
16/03/2011
5.34
 123,320 5.25 5.38 5.16 7,400 6,280 0.1
15/03/2011
5.25
 83,090 5.03 5.25 4.86 0 40,610 -2.3
14/03/2011
5.03
 115,730 5.30 5.30 5.03 0 20,000 -1.2
11/03/2011
5.30
 103,220 5.08 5.30 5.25 8,410 30,000 -1.3
10/03/2011
5.08
 140,640 4.86 5.08 4.90 19,510 20,300 -0.0
09/03/2011
4.86
 126,980 4.81 4.90 4.68 23,460 0 1.3
08/03/2011
4.81
 47,010 4.81 4.86 4.81 5,560 200 0.3
07/03/2011
4.81
 32,410 4.81 4.90 4.73 0 0 0
04/03/2011
4.81
 55,370 4.81 4.86 4.77 160 0 0.0
03/03/2011
4.81
 88,290 4.81 4.81 4.73 10,050 0 0.6
02/03/2011
4.81
 104,370 5.03 5.03 4.81 11,100 20,360 -0.5
01/03/2011
5.03
 27,760 4.99 5.03 4.99 0 900 -0.1
28/02/2011
4.99
 27,980 5.12 5.16 4.99 100 3,000 -0.2
25/02/2011
5.12
 46,120 4.99 5.12 4.95 10,360 0 0.6
24/02/2011
4.99
 124,370 5.25 5.25 4.99 540 16,920 -0.9
23/02/2011
5.25
 54,430 5.21 5.34 5.12 3,240 1,830 0.1
22/02/2011
5.21
 231,960 5.47 5.47 5.21 46,650 120,580 -4.4
21/02/2011
5.47
 144,600 5.73 5.73 5.47 20,100 4,370 1.0
18/02/2011
5.73
 66,980 5.86 5.91 5.69 1,840 15,000 -0.9
17/02/2011
5.86
 50,520 5.91 5.91 5.82 4,390 0 0.3
16/02/2011
5.91
 36,990 6.04 6.08 5.91 100 0 0.0
15/02/2011
6.04
 426,320 5.86 6.13 5.91 25,910 136,060 -7.6
14/02/2011
5.86
 51,100 5.95 5.95 5.86 11,050 0 0.7
11/02/2011
5.95
 24,340 5.91 6.00 5.91 560 2,860 -0.2
10/02/2011
5.91
 52,670 6.04 6.04 5.86 100 30,280 -2.1
09/02/2011
6.04
 54,340 6.08 6.30 5.95 4,640 15,380 -0.7
08/02/2011
6.08
 67,740 5.82 6.08 5.82 12,690 60 0.9
28/01/2011
5.82
 79,360 5.78 5.86 5.78 18,470 4,200 0.9
27/01/2011
5.78
 85,330 5.73 5.78 5.73 24,610 6,000 1.2
26/01/2011
5.73
 40,920 5.65 5.73 5.65 3,290 1,000 0.1
25/01/2011
5.65
 32,640 5.69 5.69 5.60 6,550 0 0.4
24/01/2011
5.69
 108,570 5.69 5.73 5.60 13,690 25,000 -0.7
21/01/2011
5.69
 53,340 5.56 5.69 5.60 15,790 1,000 1.0
20/01/2011
5.56
 40,620 5.60 5.65 5.56 16,660 110 1.1
19/01/2011
5.60
 61,020 5.60 5.65 5.56 41,970 0 2.7
18/01/2011
5.60
 72,670 5.60 5.69 5.60 41,100 490 2.6
17/01/2011
5.60
 51,440 5.65 5.73 5.60 6,620 0 0.4
14/01/2011
5.65
 51,060 5.47 5.65 5.51 19,020 1,300 1.1
13/01/2011
5.47
 25,550 5.38 5.51 5.43 4,450 1,300 0.2
12/01/2011
5.38
 16,710 5.38 5.43 5.38 2,420 11,540 -0.6
11/01/2011
5.38
 26,480 5.60 5.60 5.38 8,820 0 0.5
10/01/2011
5.60
 27,070 5.60 5.60 5.56 13,120 0 0.8
07/01/2011
5.60
 20,530 5.60 5.65 5.60 110 0 0.0
06/01/2011
5.60
 17,070 5.60 5.60 5.56 1,700 1,200 0.0
05/01/2011
5.60
 33,990 5.65 5.65 5.56 9,280 0 0.6
04/01/2011
5.65
 15,490 5.60 5.65 5.60 6,940 610 0.4
31/12/2010
5.60
 149,680 5.51 5.60 5.47 6,300 0 0.4
30/12/2010
5.51
 93,850 5.60 5.60 5.51 10,320 1,590 0.6
29/12/2010
5.60
 23,180 5.60 5.73 5.56 2,930 0 0.2
28/12/2010
5.60
 79,350 5.65 5.73 5.51 2,220 2,160 0.0
27/12/2010
5.65
 43,420 5.65 5.69 5.60 6,080 0 0.4
24/12/2010
5.65
 56,430 5.65 5.69 5.60 10,010 0 0.6
23/12/2010
5.65
 73,790 5.82 5.82 5.65 14,240 0 0.9
22/12/2010
5.82
 25,280 6.00 6.13 5.82 8,350 0 0.6
21/12/2010: Cổ tức tiền mặt tỉ lệ: 30%
21/12/2010
6.00
 145,320 5.78 6.00 5.73 48,840 1,000 3.2
20/12/2010
5.78
 110,180 5.86 5.94 5.78 4,150 100 0.3
17/12/2010
5.86
 200,850 5.78 5.86 5.78 17,220 0 1.2
16/12/2010
5.78
 95,740 6.03 6.03 5.74 200 500 -0.0
15/12/2010
6.03
 83,780 6.03 6.11 5.99 3,600 450 0.2
14/12/2010
6.03
 173,310 6.20 6.20 5.94 17,290 37,880 -1.5
13/12/2010
6.20
 208,340 5.94 6.24 6.07 7,800 0 0.6
10/12/2010
5.94
 256,840 5.74 5.94 5.74 13,110 21,000 -0.6
09/12/2010
5.74
 57,380 5.53 5.74 5.57 0 9,870 -0.7
08/12/2010
5.53
 79,490 5.69 5.78 5.48 20,000 540 1.3
07/12/2010
5.69
 125,320 5.78 5.78 5.69 58,000 0 4.0
06/12/2010
5.78
 221,550 5.78 5.90 5.57 1,450 20,000 -1.3
03/12/2010
5.78
 73,150 5.69 5.90 5.74 2,400 0 0.2
02/12/2010
5.69
 228,710 5.53 5.78 5.40 0 24,500 -1.7
01/12/2010
5.53
 169,840 5.44 5.57 5.36 57,750 0 3.8
30/11/2010
5.44
 276,950 5.40 5.65 5.36 40,680 0 2.7
29/11/2010
5.40
 38,940 5.19 5.40 5.11 25,600 2,000 1.5
26/11/2010
5.19
 122,260 5.27 5.27 5.15 21,000 0 1.3
25/11/2010
5.27
 92,030 5.27 5.36 5.19 28,420 1,000 1.7
24/11/2010
5.27
 50,500 5.23 5.27 5.11 19,760 500 1.2
23/11/2010
5.23
 61,840 5.15 5.23 5.11 22,790 0 1.4
22/11/2010
5.15
 98,960 5.15 5.15 5.02 28,700 0 1.8
19/11/2010
5.15
 100,420 5.15 5.27 5.15 19,580 0 1.2
18/11/2010
5.15
 75,330 4.94 5.15 5.11 18,800 500 1.1
17/11/2010
4.94
 158,940 5.07 5.19 4.94 0 21,280 -1.3
16/11/2010
5.07
 96,190 5.07 5.11 5.02 2,400 1,750 0.0
15/11/2010
5.07
 83,960 5.11 5.19 5.07 2,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |