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)
08/02/2011
6.42
 67,740 6.15 6.42 6.15 12,690 60 0.9
28/01/2011
6.15
 79,360 6.10 6.19 6.10 18,470 4,200 0.9
27/01/2011
6.10
 85,330 6.05 6.10 6.05 24,610 6,000 1.2
26/01/2011
6.05
 40,920 5.96 6.05 5.96 3,290 1,000 0.1
25/01/2011
5.96
 32,640 6.01 6.01 5.91 6,550 0 0.4
24/01/2011
6.01
 108,570 6.01 6.05 5.91 13,690 25,000 -0.7
21/01/2011
6.01
 53,340 5.87 6.01 5.91 15,790 1,000 1.0
20/01/2011
5.87
 40,620 5.91 5.96 5.87 16,660 110 1.1
19/01/2011
5.91
 61,020 5.91 5.96 5.87 41,970 0 2.7
18/01/2011
5.91
 72,670 5.91 6.01 5.91 41,100 490 2.6
17/01/2011
5.91
 51,440 5.96 6.05 5.91 6,620 0 0.4
14/01/2011
5.96
 51,060 5.78 5.96 5.82 19,020 1,300 1.1
13/01/2011
5.78
 25,550 5.68 5.82 5.73 4,450 1,300 0.2
12/01/2011
5.68
 16,710 5.68 5.73 5.68 2,420 11,540 -0.6
11/01/2011
5.68
 26,480 5.91 5.91 5.68 8,820 0 0.5
10/01/2011
5.91
 27,070 5.91 5.91 5.87 13,120 0 0.8
07/01/2011
5.91
 20,530 5.91 5.96 5.91 110 0 0.0
06/01/2011
5.91
 17,070 5.91 5.91 5.87 1,700 1,200 0.0
05/01/2011
5.91
 33,990 5.96 5.96 5.87 9,280 0 0.6
04/01/2011
5.96
 15,490 5.91 5.96 5.91 6,940 610 0.4
31/12/2010
5.91
 149,680 5.82 5.91 5.78 6,300 0 0.4
30/12/2010
5.82
 93,850 5.91 5.91 5.82 10,320 1,590 0.6
29/12/2010
5.91
 23,180 5.91 6.05 5.87 2,930 0 0.2
28/12/2010
5.91
 79,350 5.96 6.05 5.82 2,220 2,160 0.0
27/12/2010
5.96
 43,420 5.96 6.01 5.91 6,080 0 0.4
24/12/2010
5.96
 56,430 5.96 6.01 5.91 10,010 0 0.6
23/12/2010
5.96
 73,790 6.15 6.15 5.96 14,240 0 0.9
22/12/2010
6.15
 25,280 6.33 6.47 6.15 8,350 0 0.6
21/12/2010: Cổ tức tiền mặt tỉ lệ: 30%
21/12/2010
6.33
 145,320 6.10 6.33 6.05 48,840 1,000 3.2
20/12/2010
6.10
 110,180 6.19 6.28 6.10 4,150 100 0.3
17/12/2010
6.19
 200,850 6.10 6.19 6.10 17,220 0 1.2
16/12/2010
6.10
 95,740 6.36 6.36 6.06 200 500 -0.0
15/12/2010
6.36
 83,780 6.36 6.45 6.32 3,600 450 0.2
14/12/2010
6.36
 173,310 6.54 6.54 6.28 17,290 37,880 -1.5
13/12/2010
6.54
 208,340 6.28 6.59 6.41 7,800 0 0.6
10/12/2010
6.28
 256,840 6.06 6.28 6.06 13,110 21,000 -0.6
09/12/2010
6.06
 57,380 5.83 6.06 5.88 0 9,870 -0.7
08/12/2010
5.83
 79,490 6.01 6.10 5.79 20,000 540 1.3
07/12/2010
6.01
 125,320 6.10 6.10 6.01 58,000 0 4.0
06/12/2010
6.10
 221,550 6.10 6.23 5.88 1,450 20,000 -1.3
03/12/2010
6.10
 73,150 6.01 6.23 6.06 2,400 0 0.2
02/12/2010
6.01
 228,710 5.83 6.10 5.70 0 24,500 -1.7
01/12/2010
5.83
 169,840 5.75 5.88 5.66 57,750 0 3.8
30/11/2010
5.75
 276,950 5.70 5.97 5.66 40,680 0 2.7
29/11/2010
5.70
 38,940 5.48 5.70 5.39 25,600 2,000 1.5
26/11/2010
5.48
 122,260 5.57 5.57 5.44 21,000 0 1.3
25/11/2010
5.57
 92,030 5.57 5.66 5.48 28,420 1,000 1.7
24/11/2010
5.57
 50,500 5.52 5.57 5.39 19,760 500 1.2
23/11/2010
5.52
 61,840 5.44 5.52 5.39 22,790 0 1.4
22/11/2010
5.44
 98,960 5.44 5.44 5.30 28,700 0 1.8
19/11/2010
5.44
 100,420 5.44 5.57 5.44 19,580 0 1.2
18/11/2010
5.44
 75,330 5.22 5.44 5.39 18,800 500 1.1
17/11/2010
5.22
 158,940 5.35 5.48 5.22 0 21,280 -1.3
16/11/2010
5.35
 96,190 5.35 5.39 5.30 2,400 1,750 0.0
15/11/2010
5.35
 83,960 5.39 5.48 5.35 2,200 0 0.1
12/11/2010
5.39
 114,390 5.57 5.57 5.39 38,770 0 2.4
11/11/2010
5.57
 75,190 5.66 5.66 5.57 300 0 0.0
10/11/2010
5.66
 123,170 5.66 5.70 5.61 42,570 0 2.7
09/11/2010
5.66
 114,480 5.79 5.79 5.57 58,400 0 3.7
08/11/2010
5.79
 127,070 5.79 5.88 5.70 50,000 3,500 3.0
05/11/2010
5.79
 114,550 5.66 5.79 5.70 39,190 0 2.6
04/11/2010
5.66
 84,580 5.57 5.70 5.57 13,590 0 0.9
03/11/2010
5.57
 38,520 5.70 5.70 5.57 22,570 0 1.4
02/11/2010
5.70
 65,210 5.70 5.75 5.61 51,170 1,300 3.2
01/11/2010
5.70
 74,670 5.83 5.83 5.70 36,790 2,430 2.2
29/10/2010
5.83
 102,820 5.70 5.83 5.70 84,000 0 5.5
28/10/2010
5.70
 15,450 5.61 5.75 5.61 6,910 0 0.4
27/10/2010
5.61
 45,560 5.79 5.79 5.57 9,570 0 0.6
26/10/2010
5.79
 129,590 5.61 5.88 5.70 19,040 100 1.2
25/10/2010
5.61
 271,760 5.35 5.61 5.39 173,770 0 10.9
22/10/2010
5.35
 53,330 5.26 5.35 5.26 34,310 0 2.1
21/10/2010
5.26
 35,730 5.26 5.39 5.26 8,780 0 0.5
20/10/2010
5.26
 110,600 5.44 5.44 5.22 42,200 0 2.5
19/10/2010
5.44
 76,150 5.61 5.61 5.39 7,820 0 0.5
18/10/2010
5.61
 70,220 5.61 5.61 5.52 1,470 70 0.1
15/10/2010
5.61
 40,300 5.61 5.61 5.52 15,280 0 1.0
14/10/2010
5.61
 40,830 5.61 5.75 5.57 3,870 100 0.2
13/10/2010
5.61
 96,220 5.66 5.70 5.57 10,500 1,000 0.6
12/10/2010
5.66
 29,710 5.75 5.75 5.66 50 1,400 -0.1
11/10/2010
5.75
 24,380 5.75 5.75 5.66 4,620 0 0.3
08/10/2010
5.75
 49,850 5.83 5.83 5.70 10,840 0 0.7
07/10/2010
5.83
 25,100 5.88 5.92 5.83 15,480 0 1.0
06/10/2010
5.88
 64,760 5.75 5.88 5.79 29,390 12,000 1.1
05/10/2010
5.75
 78,460 5.66 5.75 5.52 20,750 17,840 0.2
04/10/2010
5.66
 117,000 5.79 5.79 5.57 35,420 1,470 2.2
01/10/2010
5.79
 26,050 5.83 5.88 5.79 7,010 0 0.5
30/09/2010
5.83
 54,930 5.79 5.88 5.79 18,370 0 1.2
29/09/2010
5.79
 100,170 5.92 5.97 5.79 2,280 0 0.2
28/09/2010
5.92
 46,930 5.88 6.01 5.88 8,500 5,500 0.2
27/09/2010
5.88
 43,690 5.79 5.92 5.83 1,350 0 0.1
24/09/2010
5.79
 54,350 5.88 5.92 5.79 20 11,190 -0.7
23/09/2010
5.88
 70,890 5.97 6.01 5.83 8,920 4,040 0.3
22/09/2010
5.97
 26,000 5.92 6.06 5.88 3,640 1,000 0.2
21/09/2010
5.92
 84,690 6.10 6.14 5.92 1,010 33,430 -2.2
20/09/2010
6.10
 88,480 6.06 6.19 6.06 8,160 3,000 0.4
17/09/2010
6.06
 81,160 5.83 6.06 5.88 3,400 0 0.2
16/09/2010
5.83
 31,780 5.92 6.01 5.83 5,490 100 0.4
15/09/2010
5.92
 65,240 5.88 6.01 5.75 8,720 0 0.6
14/09/2010
5.88
 68,500 5.79 5.97 5.79 410 0 0.0
13/09/2010
5.79
 96,420 5.92 5.92 5.66 13,430 1,000 0.8

Chính sách bảo mật | Điều khoản sử dụng |