CTCP Phát triển Đô thị Từ Liêm (ntl)

21.10
-0.20
(-0.94%)
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)
15/04/2010
7.47
 215,830 7.29 7.51 7.34 9,480 450 1.5
14/04/2010
7.29
 190,090 7.25 7.38 7.25 7,370 53,300 -7.6
13/04/2010
7.25
 354,960 7.16 7.51 7.07 59,300 53,140 1.2
12/04/2010
7.16
 179,130 6.98 7.16 7.03 3,580 400 0.5
09/04/2010
6.98
 142,030 6.94 7.03 6.89 1,410 200 0.2
08/04/2010
6.94
 65,230 6.89 6.98 6.85 3,420 0 0.5
07/04/2010
6.89
 148,170 6.67 6.98 6.67 750 0 0.1
06/04/2010
6.67
 138,000 6.72 6.81 6.67 6,770 750 0.9
05/04/2010
6.72
 106,170 6.63 6.76 6.67 7,550 0 1.1
02/04/2010
6.63
 91,880 6.63 6.72 6.59 7,300 3,000 0.6
01/04/2010
6.63
 113,850 6.50 6.63 6.45 7,060 5,000 0.3
31/03/2010
6.50
 159,310 6.63 6.72 6.50 16,490 1,700 2.2
30/03/2010
6.63
 111,360 6.76 6.76 6.63 12,200 0 1.9
29/03/2010
6.76
 59,320 6.76 6.76 6.72 3,960 6,020 -0.3
26/03/2010
6.76
 109,410 6.67 6.76 6.67 14,650 500 2.1
25/03/2010
6.67
 212,900 6.89 6.89 6.63 200 1,500 -0.2
24/03/2010
6.89
 227,830 6.81 7.03 6.85 3,550 6,000 -0.4
23/03/2010
6.81
 219,860 6.94 6.98 6.81 0 1,360 -0.2
22/03/2010
6.94
 124,960 7.03 7.03 6.94 1,700 1,440 0.0
19/03/2010
7.03
 208,080 7.07 7.12 6.98 6,080 0 1.0
18/03/2010
7.07
 173,570 6.94 7.07 6.94 1,300 0 0.2
17/03/2010
6.94
 325,030 6.89 7.03 6.89 8,320 7,100 0.2
16/03/2010
6.89
 447,070 7.03 7.16 6.85 3,220 36,700 -5.3
15/03/2010
7.03
 466,440 6.72 7.03 6.89 0 6,450 -1.0
12/03/2010
6.72
 98,380 6.54 6.72 6.54 2,140 200 0.3
11/03/2010
6.54
 110,300 6.50 6.63 6.50 250 5,000 -0.7
10/03/2010
6.50
 80,210 6.50 6.54 6.45 3,110 50 0.4
09/03/2010
6.50
 119,050 6.45 6.54 6.36 500 0 0.1
08/03/2010
6.45
 98,870 6.32 6.54 6.32 1,780 0 0.3
05/03/2010
6.32
 142,120 6.23 6.36 6.28 27,170 0 3.9
04/03/2010
6.23
 89,820 6.19 6.36 6.23 0 1,400 -0.2
03/03/2010
6.19
 88,920 6.10 6.19 6.06 100 0 0.0
02/03/2010
6.10
 24,600 6.10 6.14 6.10 4,020 1,350 0.4
01/03/2010
6.10
 35,190 6.10 6.19 6.10 70 0 0.0
26/02/2010
6.10
 30,800 6.06 6.10 6.01 2,950 9,410 -0.9
25/02/2010
6.06
 79,120 6.06 6.14 6.06 1,260 14,890 -1.9
24/02/2010
6.06
 51,330 6.06 6.10 5.97 2,100 10,960 -1.2
23/02/2010
6.06
 41,680 6.23 6.23 6.06 1,190 320 0.1
22/02/2010
6.23
 66,920 6.10 6.32 6.14 770 0 0.1
12/02/2010
6.10
 136,540 6.06 6.28 6.06 8,250 0 1.1
11/02/2010
6.06
 21,550 6.06 6.10 6.01 530 0 0.1
10/02/2010
6.06
 40,920 5.97 6.10 6.01 2,570 0 0.4
09/02/2010
5.97
 61,050 6.06 6.06 5.97 770 100 0.1
08/02/2010
6.06
 41,420 6.06 6.10 5.97 9,050 4,440 0.6
05/02/2010
6.06
 131,200 6.19 6.19 6.06 4,360 15,830 -1.6
04/02/2010
6.19
 183,060 6.06 6.19 6.06 2,520 170 0.3
03/02/2010
6.06
 118,850 5.92 6.06 5.92 1,530 200 0.2
02/02/2010
5.92
 37,480 5.92 5.97 5.92 1,220 860 0.0
01/02/2010
5.92
 67,580 5.92 5.97 5.88 2,760 0 0.4
29/01/2010
5.92
 79,910 5.92 5.92 5.79 7,330 10 1.0
28/01/2010
5.92
 71,140 6.01 6.01 5.92 100 2,680 -0.4
27/01/2010
6.01
 209,120 6.01 6.19 5.92 6,320 0 0.9
26/01/2010
6.01
 102,170 5.75 6.01 5.88 0 0 0
25/01/2010
5.75
 83,340 5.57 5.75 5.57 3,000 0 0.4
22/01/2010
5.57
 96,320 5.57 5.66 5.44 900 19,900 -2.4
21/01/2010
5.57
 177,280 5.75 5.79 5.52 5,130 100 0.6
20/01/2010
5.75
 112,610 5.83 5.97 5.75 1,500 4,100 -0.3
19/01/2010
5.83
 72,900 5.79 5.97 5.75 6,290 4,490 0.2
18/01/2010
5.79
 128,220 6.06 6.06 5.79 14,950 0 2.0
15/01/2010
6.06
 150,030 6.06 6.10 6.01 13,300 500 1.8
14/01/2010
6.06
 131,040 6.10 6.28 5.97 2,150 0 0.3
13/01/2010
6.10
 246,210 5.92 6.10 5.70 15,090 1,200 1.9
12/01/2010
5.92
 182,040 6.19 6.23 5.92 6,500 0 0.9
11/01/2010
6.19
 362,700 6.45 6.50 6.14 4,520 5,000 -0.1
08/01/2010
6.45
 262,500 6.76 6.85 6.45 2,960 2,650 0.1
07/01/2010
6.76
 149,610 6.85 7.03 6.76 2,480 340 0.3
06/01/2010
6.85
 459,620 6.54 6.85 6.72 5,040 12,300 -1.1
05/01/2010
6.54
 184,280 6.59 6.85 6.50 730 30 0.1
04/01/2010
6.59
 209,580 6.28 6.59 6.32 10 180 -0.0
31/12/2009
6.28
 240,250 6.14 6.41 6.23 300 4,200 0
30/12/2009
6.14
 182,060 5.92 6.19 5.92 470 0 0
29/12/2009
5.92
 89,030 6.01 6.14 5.92 490 0 0
28/12/2009
6.01
 199,190 5.75 6.01 5.66 29,610 10,000 0
25/12/2009
5.75
 141,390 5.48 5.75 5.57 0 600 0
24/12/2009
5.48
 133,380 5.35 5.48 5.26 7,200 0 0
23/12/2009
5.35
 63,940 5.44 5.52 5.35 20 2,310 0
22/12/2009
5.44
 127,530 5.39 5.61 5.30 8,440 0 0
21/12/2009
5.39
 97,230 5.17 5.39 5.17 1,880 2,070 0
18/12/2009
5.17
 268,730 5.26 5.44 5.13 51,360 88,100 0
17/12/2009
5.26
 189,610 5.52 5.52 5.26 700 4,150 0
16/12/2009
5.52
 132,150 5.79 5.79 5.52 31,500 0 0
15/12/2009
5.79
 84,230 5.88 5.92 5.75 2,970 900 0
14/12/2009
5.88
 137,730 5.61 5.88 5.61 8,410 18,700 0
11/12/2009
5.61
 221,310 5.83 5.83 5.57 36,750 2,110 0
10/12/2009
5.83
 169,230 5.88 6.01 5.75 10,200 2,800 0
09/12/2009
5.88
 346,340 6.14 6.14 5.88 52,000 560 0
08/12/2009
6.14
 116,040 6.32 6.32 6.06 2,000 680 0
07/12/2009
6.32
 154,860 6.32 6.41 6.28 260 0 0
04/12/2009
6.32
 168,780 6.14 6.36 6.01 4,070 4,300 0
03/12/2009
6.14
 300,190 6.23 6.28 5.92 6,530 10,620 0
02/12/2009: Cổ tức tiền mặt tỉ lệ: 30%
02/12/2009
6.23
 230,010 6.54 6.63 6.23 1,350 2,400 0
01/12/2009
6.54
 261,080 6.37 6.58 6.37 2,000 60,000 0
30/11/2009
6.37
 136,930 6.41 6.63 6.37 10,360 7,250 0
27/11/2009
6.41
 568,150 6.24 6.54 5.93 34,530 5,250 0
26/11/2009
6.24
 287,020 6.54 6.54 6.24 31,820 0 0
25/11/2009
6.54
 353,630 6.84 6.84 6.54 26,340 0 0
24/11/2009
6.84
 436,390 6.80 7.06 6.76 4,260 9,270 0
23/11/2009
6.80
 404,500 7.15 7.15 6.80 80 0 0
20/11/2009
7.15
 231,140 7.28 7.36 7.15 4,150 4,190 0
19/11/2009
7.28
 523,260 7.41 7.45 7.23 50,300 65,250 0

Chính sách bảo mật | Điều khoản sử dụng |