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)
12/11/2010
5.11
 114,390 5.27 5.27 5.11 38,770 0 2.4
11/11/2010
5.27
 75,190 5.36 5.36 5.27 300 0 0.0
10/11/2010
5.36
 123,170 5.36 5.40 5.32 42,570 0 2.7
09/11/2010
5.36
 114,480 5.48 5.48 5.27 58,400 0 3.7
08/11/2010
5.48
 127,070 5.48 5.57 5.40 50,000 3,500 3.0
05/11/2010
5.48
 114,550 5.36 5.48 5.40 39,190 0 2.6
04/11/2010
5.36
 84,580 5.27 5.40 5.27 13,590 0 0.9
03/11/2010
5.27
 38,520 5.40 5.40 5.27 22,570 0 1.4
02/11/2010
5.40
 65,210 5.40 5.44 5.32 51,170 1,300 3.2
01/11/2010
5.40
 74,670 5.53 5.53 5.40 36,790 2,430 2.2
29/10/2010
5.53
 102,820 5.40 5.53 5.40 84,000 0 5.5
28/10/2010
5.40
 15,450 5.32 5.44 5.32 6,910 0 0.4
27/10/2010
5.32
 45,560 5.48 5.48 5.27 9,570 0 0.6
26/10/2010
5.48
 129,590 5.32 5.57 5.40 19,040 100 1.2
25/10/2010
5.32
 271,760 5.07 5.32 5.11 173,770 0 10.9
22/10/2010
5.07
 53,330 4.98 5.07 4.98 34,310 0 2.1
21/10/2010
4.98
 35,730 4.98 5.11 4.98 8,780 0 0.5
20/10/2010
4.98
 110,600 5.15 5.15 4.94 42,200 0 2.5
19/10/2010
5.15
 76,150 5.32 5.32 5.11 7,820 0 0.5
18/10/2010
5.32
 70,220 5.32 5.32 5.23 1,470 70 0.1
15/10/2010
5.32
 40,300 5.32 5.32 5.23 15,280 0 1.0
14/10/2010
5.32
 40,830 5.32 5.44 5.27 3,870 100 0.2
13/10/2010
5.32
 96,220 5.36 5.40 5.27 10,500 1,000 0.6
12/10/2010
5.36
 29,710 5.44 5.44 5.36 50 1,400 -0.1
11/10/2010
5.44
 24,380 5.44 5.44 5.36 4,620 0 0.3
08/10/2010
5.44
 49,850 5.53 5.53 5.40 10,840 0 0.7
07/10/2010
5.53
 25,100 5.57 5.61 5.53 15,480 0 1.0
06/10/2010
5.57
 64,760 5.44 5.57 5.48 29,390 12,000 1.1
05/10/2010
5.44
 78,460 5.36 5.44 5.23 20,750 17,840 0.2
04/10/2010
5.36
 117,000 5.48 5.48 5.27 35,420 1,470 2.2
01/10/2010
5.48
 26,050 5.53 5.57 5.48 7,010 0 0.5
30/09/2010
5.53
 54,930 5.48 5.57 5.48 18,370 0 1.2
29/09/2010
5.48
 100,170 5.61 5.65 5.48 2,280 0 0.2
28/09/2010
5.61
 46,930 5.57 5.69 5.57 8,500 5,500 0.2
27/09/2010
5.57
 43,690 5.48 5.61 5.53 1,350 0 0.1
24/09/2010
5.48
 54,350 5.57 5.61 5.48 20 11,190 -0.7
23/09/2010
5.57
 70,890 5.65 5.69 5.53 8,920 4,040 0.3
22/09/2010
5.65
 26,000 5.61 5.74 5.57 3,640 1,000 0.2
21/09/2010
5.61
 84,690 5.78 5.82 5.61 1,010 33,430 -2.2
20/09/2010
5.78
 88,480 5.74 5.86 5.74 8,160 3,000 0.4
17/09/2010
5.74
 81,160 5.53 5.74 5.57 3,400 0 0.2
16/09/2010
5.53
 31,780 5.61 5.69 5.53 5,490 100 0.4
15/09/2010
5.61
 65,240 5.57 5.69 5.44 8,720 0 0.6
14/09/2010
5.57
 68,500 5.48 5.65 5.48 410 0 0.0
13/09/2010
5.48
 96,420 5.61 5.61 5.36 13,430 1,000 0.8
10/09/2010
5.61
 202,090 5.90 5.94 5.61 18,190 15,000 0.2
09/09/2010
5.90
 92,380 5.78 5.90 5.74 9,290 0 0.6
08/09/2010
5.78
 158,080 5.82 5.82 5.65 22,960 0 1.6
07/09/2010
5.82
 195,900 5.82 6.07 5.69 11,330 600 0.8
06/09/2010
5.82
 250,070 5.57 5.82 5.78 11,370 0 0.8
01/09/2010
5.57
 167,710 5.36 5.57 5.23 7,830 0 0.5
31/08/2010
5.36
 203,130 5.11 5.36 5.19 14,890 10,000 0.3
30/08/2010
5.11
 51,280 4.90 5.11 5.07 1,000 0 0.1
27/08/2010
4.90
 111,560 4.94 4.94 4.77 3,980 22,290 -1.1
26/08/2010
4.94
 177,370 4.90 4.98 4.86 4,220 3,840 0.0
25/08/2010
4.90
 298,870 5.15 5.15 4.90 19,700 45,170 -1.5
24/08/2010
5.15
 189,010 5.40 5.40 5.15 24,200 23,320 0.1
23/08/2010
5.40
 80,430 5.61 5.61 5.40 2,400 8,170 -0.4
20/08/2010
5.61
 172,770 5.61 5.61 5.40 15,770 20,100 -0.3
19/08/2010
5.61
 56,990 5.65 5.65 5.53 7,390 1,120 0.4
18/08/2010
5.65
 76,420 5.86 5.86 5.65 4,010 600 0.2
17/08/2010
5.86
 52,850 5.94 5.94 5.78 7,380 1,060 0.4
16/08/2010
5.94
 80,950 5.86 5.99 5.86 200 300 -0.0
13/08/2010
5.86
 105,350 5.82 5.86 5.69 500 1,120 -0.0
12/08/2010
5.82
 118,450 6.11 6.11 5.82 11,500 6,890 0.4
11/08/2010
6.11
 34,130 6.11 6.24 6.07 0 4,500 -0.3
10/08/2010
6.11
 166,270 6.28 6.28 6.03 1,500 3,620 -0.2
09/08/2010
6.28
 87,490 6.40 6.49 6.28 150 0 0.0
06/08/2010
6.40
 94,240 6.49 6.53 6.40 300 0 0.0
05/08/2010
6.49
 100,200 6.49 6.53 6.45 27,300 520 2.1
04/08/2010
6.49
 111,340 6.49 6.49 6.40 700 700 0.0
03/08/2010
6.49
 160,320 6.45 6.53 6.40 0 0 0
02/08/2010
6.45
 147,820 6.49 6.49 6.36 200 0 0.0
30/07/2010
6.49
 86,250 6.49 6.57 6.45 1,000 0 0.1
29/07/2010
6.49
 157,890 6.45 6.57 6.49 700 2,000 -0.1
28/07/2010
6.45
 75,710 6.49 6.53 6.45 1,900 0 0.1
27/07/2010
6.49
 49,710 6.45 6.57 6.45 80 2,500 -0.2
26/07/2010
6.45
 81,430 6.53 6.53 6.45 0 2,100 -0.2
23/07/2010
6.53
 45,040 6.53 6.61 6.53 3,880 1,000 0.2
22/07/2010
6.53
 89,230 6.57 6.57 6.53 0 8,310 -0.7
21/07/2010
6.57
 149,620 6.57 6.66 6.57 0 2,280 -0.2
20/07/2010
6.57
 86,700 6.61 6.61 6.53 0 6,700 -0.5
19/07/2010
6.61
 89,920 6.66 6.66 6.57 7,110 19,330 -1.0
16/07/2010
6.66
 142,530 6.70 6.70 6.66 7,130 700 0.5
15/07/2010
6.70
 98,500 6.74 6.74 6.70 0 0 0
14/07/2010
6.74
 61,800 6.82 6.91 6.74 5,810 0 0.5
13/07/2010
6.82
 191,800 6.82 6.87 6.70 35,500 20,180 1.2
12/07/2010
6.82
 280,440 6.53 6.82 6.53 16,230 6,000 0.8
09/07/2010
6.53
 72,850 6.53 6.57 6.49 200 1,000 -0.1
08/07/2010
6.53
 73,290 6.45 6.53 6.49 0 1,600 -0.1
07/07/2010
6.45
 128,660 6.53 6.57 6.45 800 1,710 -0.1
06/07/2010
6.53
 169,080 6.61 6.61 6.49 16,900 28,890 -0.9
05/07/2010
6.61
 96,720 6.61 6.70 6.61 20,440 0 1.6
02/07/2010
6.61
 129,270 6.66 6.70 6.57 10,000 58,480 -3.8
01/07/2010
6.66
 121,060 6.70 6.70 6.57 10,000 0 0.8
30/06/2010
6.70
 92,130 6.70 6.70 6.49 14,000 24,910 -0.9
29/06/2010
6.70
 47,710 6.74 6.78 6.70 2,430 0 0.2
28/06/2010
6.74
 5,120 6.74 6.82 6.70 0 0 0
25/06/2010
6.74
 38,480 6.82 6.82 6.70 0 7,930 -0.6
24/06/2010
6.82
 76,090 6.82 6.87 6.82 0 4,180 -0.3

Chính sách bảo mật | Điều khoản sử dụng |