Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/01/2010	5.27	96,320	5.27	5.36	5.15	900	19,900	-2.4
21/01/2010	5.27	177,280	5.44	5.48	5.23	5,130	100	0.6
20/01/2010	5.44	112,610	5.53	5.65	5.44	1,500	4,100	-0.3
19/01/2010	5.53	72,900	5.48	5.65	5.44	6,290	4,490	0.2
18/01/2010	5.48	128,220	5.74	5.74	5.48	14,950	0	2.0
15/01/2010	5.74	150,030	5.74	5.78	5.69	13,300	500	1.8
14/01/2010	5.74	131,040	5.78	5.94	5.65	2,150	0	0.3
13/01/2010	5.78	246,210	5.61	5.78	5.40	15,090	1,200	1.9
12/01/2010	5.61	182,040	5.86	5.90	5.61	6,500	0	0.9
11/01/2010	5.86	362,700	6.11	6.15	5.82	4,520	5,000	-0.1
08/01/2010	6.11	262,500	6.40	6.49	6.11	2,960	2,650	0.1
07/01/2010	6.40	149,610	6.49	6.66	6.40	2,480	340	0.3
06/01/2010	6.49	459,620	6.20	6.49	6.36	5,040	12,300	-1.1
05/01/2010	6.20	184,280	6.24	6.49	6.15	730	30	0.1
04/01/2010	6.24	209,580	5.94	6.24	5.99	10	180	-0.0
31/12/2009	5.94	240,250	5.82	6.07	5.90	300	4,200	0
30/12/2009	5.82	182,060	5.61	5.86	5.61	470	0	0
29/12/2009	5.61	89,030	5.69	5.82	5.61	490	0	0
28/12/2009	5.69	199,190	5.44	5.69	5.36	29,610	10,000	0
25/12/2009	5.44	141,390	5.19	5.44	5.27	0	600	0
24/12/2009	5.19	133,380	5.07	5.19	4.98	7,200	0	0
23/12/2009	5.07	63,940	5.15	5.23	5.07	20	2,310	0
22/12/2009	5.15	127,530	5.11	5.32	5.02	8,440	0	0
21/12/2009	5.11	97,230	4.90	5.11	4.90	1,880	2,070	0
18/12/2009	4.90	268,730	4.98	5.15	4.86	51,360	88,100	0
17/12/2009	4.98	189,610	5.23	5.23	4.98	700	4,150	0
16/12/2009	5.23	132,150	5.48	5.48	5.23	31,500	0	0
15/12/2009	5.48	84,230	5.57	5.61	5.44	2,970	900	0
14/12/2009	5.57	137,730	5.32	5.57	5.32	8,410	18,700	0
11/12/2009	5.32	221,310	5.53	5.53	5.27	36,750	2,110	0
10/12/2009	5.53	169,230	5.57	5.69	5.44	10,200	2,800	0
09/12/2009	5.57	346,340	5.82	5.82	5.57	52,000	560	0
08/12/2009	5.82	116,040	5.99	5.99	5.74	2,000	680	0
07/12/2009	5.99	154,860	5.99	6.07	5.94	260	0	0
04/12/2009	5.99	168,780	5.82	6.03	5.69	4,070	4,300	0
03/12/2009	5.82	300,190	5.90	5.94	5.61	6,530	10,620	0
02/12/2009: Cổ tức tiền mặt tỉ lệ: 30%
02/12/2009	5.90	230,010	6.20	6.28	5.90	1,350	2,400	0
01/12/2009	6.20	261,080	6.03	6.24	6.03	2,000	60,000	0
30/11/2009	6.03	136,930	6.07	6.28	6.03	10,360	7,250	0
27/11/2009	6.07	568,150	5.91	6.20	5.62	34,530	5,250	0
26/11/2009	5.91	287,020	6.20	6.20	5.91	31,820	0	0
25/11/2009	6.20	353,630	6.48	6.48	6.20	26,340	0	0
24/11/2009	6.48	436,390	6.44	6.69	6.40	4,260	9,270	0
23/11/2009	6.44	404,500	6.77	6.77	6.44	80	0	0
20/11/2009	6.77	231,140	6.89	6.98	6.77	4,150	4,190	0
19/11/2009	6.89	523,260	7.02	7.06	6.85	50,300	65,250	0
18/11/2009	7.02	1,137,430	6.77	7.10	6.93	195,460	4,110	0
17/11/2009	6.77	76,440	6.48	6.77	6.77	0	560	0
16/11/2009	6.48	470,560	6.20	6.48	6.36	1,000	32,280	0
13/11/2009	6.20	280,620	6.24	6.32	6.11	4,610	7,800	0
12/11/2009	6.24	517,620	6.03	6.32	6.03	26,950	200	0
11/11/2009	6.03	318,070	5.79	6.03	5.83	24,270	0	0
10/11/2009	5.79	562,930	5.58	5.83	5.50	80,930	350	0
09/11/2009	5.58	196,800	5.70	5.79	5.50	102,320	200	0
06/11/2009	5.70	388,660	5.54	5.79	5.58	97,220	50	0
05/11/2009	5.54	146,230	5.29	5.54	5.29	27,560	0	0
04/11/2009	5.29	159,650	5.29	5.50	5.17	57,640	1,000	0
03/11/2009	5.29	248,490	5.54	5.54	5.29	91,580	6,930	0
02/11/2009	5.54	431,980	5.83	5.83	5.54	91,680	145,770	0
30/10/2009	5.83	257,250	5.83	5.91	5.74	49,000	126,000	0
29/10/2009	5.83	344,480	5.95	5.95	5.66	76,780	1,870	0
28/10/2009	5.95	304,460	5.83	5.99	5.83	21,110	210	0
27/10/2009	5.83	603,090	5.62	5.87	5.66	56,080	243,080	0
26/10/2009	5.62	279,500	5.54	5.79	5.58	0	43,270	0
23/10/2009	5.54	271,760	5.79	5.83	5.50	43,800	0	0
22/10/2009	5.79	210,320	5.91	5.91	5.66	340	9,760	0
21/10/2009	5.91	136,520	5.99	6.03	5.83	2,290	0	0
20/10/2009	5.99	226,350	5.74	6.03	5.74	2,070	300	0
19/10/2009	5.74	193,130	5.87	5.99	5.74	300	4,300	0
16/10/2009	5.87	358,630	6.15	6.15	5.87	10,110	5,660	0
15/10/2009	6.15	357,920	6.28	6.48	6.15	1,100	2,890	0
14/10/2009	6.28	164,580	6.15	6.32	6.07	21,630	2,370	0
13/10/2009	6.15	403,900	6.11	6.40	5.87	42,130	450	0
12/10/2009	6.11	553,630	5.83	6.11	5.70	40,440	10	0
09/10/2009	5.83	313,250	5.87	5.99	5.70	4,510	20	0
08/10/2009	5.87	443,490	5.66	5.91	5.58	4,000	2,240	0
07/10/2009	5.66	313,050	5.42	5.66	5.66	84,710	750	0
06/10/2009	5.42	289,770	5.17	5.42	5.29	2,490	300	0
05/10/2009	5.17	367,370	4.92	5.17	4.92	107,250	2,930	0
02/10/2009	4.92	296,470	5.09	5.09	4.84	2,320	3,800	0
01/10/2009	5.09	332,590	5.25	5.33	5.05	1,090	2,010	0
30/09/2009	5.25	227,040	5.37	5.46	5.21	20,440	4,160	0
29/09/2009	5.37	298,790	5.42	5.58	5.25	34,300	1,900	0
28/09/2009	5.42	186,740	5.54	5.62	5.33	1,300	11,460	0
25/09/2009	5.54	343,280	5.29	5.54	5.33	550	0	0
24/09/2009	5.29	403,890	5.25	5.50	5.13	150	3,540	0
23/09/2009	5.25	522,760	5.33	5.50	5.21	1,550	11,330	0
22/09/2009	5.33	435,000	5.09	5.33	5.09	2,000	11,640	0
21/09/2009	5.09	319,030	4.88	5.09	4.88	6,450	50	0
18/09/2009	4.88	486,510	4.68	4.88	4.60	20	200	0
17/09/2009	4.68	444,360	4.68	4.76	4.47	300	4,060	0
16/09/2009	4.68	346,440	4.88	4.92	4.68	610	550	0
15/09/2009	4.88	539,890	4.68	4.88	4.80	6,490	47,500	0
14/09/2009	4.68	177,680	4.47	4.68	4.68	2,860	7,920	0
11/09/2009	4.47	424,120	4.27	4.47	4.27	0	0	0
10/09/2009	4.27	226,020	4.10	4.27	4.06	0	8,900	0
09/09/2009	4.10	173,980	4.14	4.19	4.06	3,900	0	0
08/09/2009	4.14	142,420	4.14	4.27	4.10	10,690	0	0
07/09/2009	4.14	194,240	4.06	4.19	3.94	140	10,310	0
04/09/2009	4.06	483,960	4.06	4.23	4.02	4,910	4,750	0

Page:
<<
37
38
39
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-22)	-2.90	-13.49%	44,425,000	-1,294,122	-24.5	18 21.60 18.60
2 tháng (2024-09-23)	-1.95	-9.50%	112,923,500	2,707,078	62.3	18 22.45 18.60
3 tháng (2024-08-23)	-4.51	-19.52%	172,649,000	2,593,878	60.3	18 23.11 18.60
6 tháng (2024-05-27)	-1.57	-7.80%	299,122,600	1,265,778	22.7	18 26.61 18.60
12 tháng (2023-11-27)	6.73	56.75%	428,051,300	2,272,278	53.3	11.72 26.61 18.60
24 tháng (2022-12-02)	11.07	147.12%	631,664,000	-649,091	-1.0	6.21 26.61 18.60
36 tháng (2021-12-07)	4.01	27.47%	780,233,000	72,139	22.3	5.92 26.61 18.60
60 tháng (2019-12-18)	11.37	157.15%	1,216,908,300	2,060,699	92.3	4.56 26.61 18.60

CTCP Phát triển Đô thị Từ Liêm (ntl)

THỐNG KÊ GIAO DỊCH