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)
23/06/2010
6.82
 71,740 6.87 6.91 6.82 2,590 20,000 -1.4
22/06/2010
6.87
 93,010 6.99 6.99 6.82 9,410 0 0.8
21/06/2010
6.99
 153,140 6.78 7.03 6.78 6,000 1,560 0.4
18/06/2010
6.78
 99,760 6.74 6.78 6.66 4,520 30 0.4
17/06/2010
6.74
 84,550 6.74 6.74 6.66 5,770 100 0.5
16/06/2010
6.74
 60,510 6.74 6.82 6.70 1,590 0 0.1
15/06/2010
6.74
 104,160 6.78 6.82 6.66 5,260 7,660 -0.2
14/06/2010
6.78
 68,440 6.61 6.78 6.61 570 0 0.0
11/06/2010
6.61
 101,220 6.45 6.74 6.53 18,710 0 1.5
10/06/2010
6.45
 21,040 6.45 6.53 6.45 1,180 400 0.1
09/06/2010
6.45
 83,460 6.45 6.57 6.45 3,100 9,570 -0.5
08/06/2010
6.45
 103,180 6.40 6.49 6.36 0 6,530 -0.5
07/06/2010
6.40
 62,580 6.53 6.53 6.36 10 12,350 -0.9
04/06/2010
6.53
 36,130 6.61 6.66 6.53 0 8,460 -0.7
03/06/2010
6.61
 65,950 6.57 6.70 6.61 1,300 1,900 -0.0
02/06/2010
6.57
 103,610 6.49 6.57 6.40 0 6,970 -0.5
01/06/2010
6.49
 49,080 6.49 6.53 6.45 20 8,980 -0.7
31/05/2010
6.49
 46,120 6.61 6.61 6.49 0 600 -0.0
28/05/2010
6.61
 110,150 6.53 6.70 6.53 5,100 0 0.4
27/05/2010
6.53
 59,850 6.57 6.57 6.45 0 500 -0.0
26/05/2010
6.57
 64,150 6.49 6.61 6.49 9,930 410 0.7
25/05/2010
6.49
 89,050 6.49 6.53 6.45 17,730 23,270 -0.4
24/05/2010
6.49
 151,990 6.36 6.53 6.36 2,900 11,200 -0.6
21/05/2010
6.36
 252,450 6.66 6.66 6.36 1,130 11,530 -0.8
20/05/2010
6.66
 217,870 6.66 6.66 6.40 0 9,070 -0.7
19/05/2010
6.66
 308,120 6.99 6.99 6.66 2,270 15,960 -1.1
18/05/2010
6.99
 140,680 6.99 6.99 6.87 1,000 15,320 -1.2
17/05/2010
6.99
 117,460 7.16 7.20 6.95 7,280 18,320 -0.9
14/05/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
14/05/2010
7.16
 527,080 6.99 7.33 7.07 920 210,480 -18.3
13/05/2010
6.99
 258,490 6.87 7.03 6.87 9,010 11,850 -0.5
12/05/2010
6.87
 143,460 7.12 7.12 6.87 2,720 8,250 -0.9
11/05/2010
7.12
 96,250 7.12 7.33 7.03 900 80 0.1
10/05/2010
7.12
 315,390 6.78 7.12 6.87 11,340 117,560 -17.9
07/05/2010
6.78
 200,710 6.95 6.95 6.66 700 4,360 -0.6
06/05/2010
6.95
 218,800 7.07 7.07 6.91 10,610 9,160 0.2
05/05/2010
7.07
 449,930 7.41 7.41 7.07 45,200 15,720 5.0
04/05/2010
7.41
 168,090 7.37 7.49 7.33 1,780 780 0.2
29/04/2010
7.37
 151,520 7.41 7.49 7.33 3,590 3,580 -0.0
28/04/2010
7.41
 251,680 7.16 7.41 7.16 73,140 0 12.7
27/04/2010
7.16
 192,560 7.03 7.16 7.07 10,290 2,200 1.4
26/04/2010
7.03
 82,610 6.99 7.12 6.99 8,720 6,930 0.3
22/04/2010
6.99
 170,300 7.03 7.12 6.99 16,220 10,000 1.0
21/04/2010
7.03
 100,370 6.91 7.07 6.95 0 500 -0.1
20/04/2010
6.91
 122,220 6.99 7.03 6.91 4,500 12,230 -1.3
19/04/2010
6.99
 232,660 7.16 7.16 6.99 13,450 9,300 0.7
16/04/2010
7.16
 165,190 7.07 7.20 7.12 3,210 8,000 -0.8
15/04/2010
7.07
 215,830 6.91 7.12 6.95 9,480 450 1.5
14/04/2010
6.91
 190,090 6.87 6.99 6.87 7,370 53,300 -7.6
13/04/2010
6.87
 354,960 6.78 7.12 6.70 59,300 53,140 1.2
12/04/2010
6.78
 179,130 6.61 6.78 6.66 3,580 400 0.5
09/04/2010
6.61
 142,030 6.57 6.66 6.53 1,410 200 0.2
08/04/2010
6.57
 65,230 6.53 6.61 6.49 3,420 0 0.5
07/04/2010
6.53
 148,170 6.32 6.61 6.32 750 0 0.1
06/04/2010
6.32
 138,000 6.36 6.45 6.32 6,770 750 0.9
05/04/2010
6.36
 106,170 6.28 6.40 6.32 7,550 0 1.1
02/04/2010
6.28
 91,880 6.28 6.36 6.24 7,300 3,000 0.6
01/04/2010
6.28
 113,850 6.15 6.28 6.11 7,060 5,000 0.3
31/03/2010
6.15
 159,310 6.28 6.36 6.15 16,490 1,700 2.2
30/03/2010
6.28
 111,360 6.40 6.40 6.28 12,200 0 1.9
29/03/2010
6.40
 59,320 6.40 6.40 6.36 3,960 6,020 -0.3
26/03/2010
6.40
 109,410 6.32 6.40 6.32 14,650 500 2.1
25/03/2010
6.32
 212,900 6.53 6.53 6.28 200 1,500 -0.2
24/03/2010
6.53
 227,830 6.45 6.66 6.49 3,550 6,000 -0.4
23/03/2010
6.45
 219,860 6.57 6.61 6.45 0 1,360 -0.2
22/03/2010
6.57
 124,960 6.66 6.66 6.57 1,700 1,440 0.0
19/03/2010
6.66
 208,080 6.70 6.74 6.61 6,080 0 1.0
18/03/2010
6.70
 173,570 6.57 6.70 6.57 1,300 0 0.2
17/03/2010
6.57
 325,030 6.53 6.66 6.53 8,320 7,100 0.2
16/03/2010
6.53
 447,070 6.66 6.78 6.49 3,220 36,700 -5.3
15/03/2010
6.66
 466,440 6.36 6.66 6.53 0 6,450 -1.0
12/03/2010
6.36
 98,380 6.20 6.36 6.20 2,140 200 0.3
11/03/2010
6.20
 110,300 6.15 6.28 6.15 250 5,000 -0.7
10/03/2010
6.15
 80,210 6.15 6.20 6.11 3,110 50 0.4
09/03/2010
6.15
 119,050 6.11 6.20 6.03 500 0 0.1
08/03/2010
6.11
 98,870 5.99 6.20 5.99 1,780 0 0.3
05/03/2010
5.99
 142,120 5.90 6.03 5.94 27,170 0 3.9
04/03/2010
5.90
 89,820 5.86 6.03 5.90 0 1,400 -0.2
03/03/2010
5.86
 88,920 5.78 5.86 5.74 100 0 0.0
02/03/2010
5.78
 24,600 5.78 5.82 5.78 4,020 1,350 0.4
01/03/2010
5.78
 35,190 5.78 5.86 5.78 70 0 0.0
26/02/2010
5.78
 30,800 5.74 5.78 5.69 2,950 9,410 -0.9
25/02/2010
5.74
 79,120 5.74 5.82 5.74 1,260 14,890 -1.9
24/02/2010
5.74
 51,330 5.74 5.78 5.65 2,100 10,960 -1.2
23/02/2010
5.74
 41,680 5.90 5.90 5.74 1,190 320 0.1
22/02/2010
5.90
 66,920 5.78 5.99 5.82 770 0 0.1
12/02/2010
5.78
 136,540 5.74 5.94 5.74 8,250 0 1.1
11/02/2010
5.74
 21,550 5.74 5.78 5.69 530 0 0.1
10/02/2010
5.74
 40,920 5.65 5.78 5.69 2,570 0 0.4
09/02/2010
5.65
 61,050 5.74 5.74 5.65 770 100 0.1
08/02/2010
5.74
 41,420 5.74 5.78 5.65 9,050 4,440 0.6
05/02/2010
5.74
 131,200 5.86 5.86 5.74 4,360 15,830 -1.6
04/02/2010
5.86
 183,060 5.74 5.86 5.74 2,520 170 0.3
03/02/2010
5.74
 118,850 5.61 5.74 5.61 1,530 200 0.2
02/02/2010
5.61
 37,480 5.61 5.65 5.61 1,220 860 0.0
01/02/2010
5.61
 67,580 5.61 5.65 5.57 2,760 0 0.4
29/01/2010
5.61
 79,910 5.61 5.61 5.48 7,330 10 1.0
28/01/2010
5.61
 71,140 5.69 5.69 5.61 100 2,680 -0.4
27/01/2010
5.69
 209,120 5.69 5.86 5.61 6,320 0 0.9
26/01/2010
5.69
 102,170 5.44 5.69 5.57 0 0 0
25/01/2010
5.44
 83,340 5.27 5.44 5.27 3,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |