CTCP Phát triển Đô thị Từ Liêm (ntl)

21.30
0
(0%)
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)
18/11/2009
7.41
 1,137,430 7.15 7.49 7.32 195,460 4,110 0
17/11/2009
7.15
 76,440 6.84 7.15 7.15 0 560 0
16/11/2009
6.84
 470,560 6.54 6.84 6.71 1,000 32,280 0
13/11/2009
6.54
 280,620 6.58 6.67 6.45 4,610 7,800 0
12/11/2009
6.58
 517,620 6.37 6.67 6.37 26,950 200 0
11/11/2009
6.37
 318,070 6.11 6.37 6.15 24,270 0 0
10/11/2009
6.11
 562,930 5.89 6.15 5.80 80,930 350 0
09/11/2009
5.89
 196,800 6.02 6.11 5.80 102,320 200 0
06/11/2009
6.02
 388,660 5.85 6.11 5.89 97,220 50 0
05/11/2009
5.85
 146,230 5.59 5.85 5.59 27,560 0 0
04/11/2009
5.59
 159,650 5.59 5.80 5.46 57,640 1,000 0
03/11/2009
5.59
 248,490 5.85 5.85 5.59 91,580 6,930 0
02/11/2009
5.85
 431,980 6.15 6.15 5.85 91,680 145,770 0
30/10/2009
6.15
 257,250 6.15 6.24 6.06 49,000 126,000 0
29/10/2009
6.15
 344,480 6.28 6.28 5.98 76,780 1,870 0
28/10/2009
6.28
 304,460 6.15 6.32 6.15 21,110 210 0
27/10/2009
6.15
 603,090 5.93 6.19 5.98 56,080 243,080 0
26/10/2009
5.93
 279,500 5.85 6.11 5.89 0 43,270 0
23/10/2009
5.85
 271,760 6.11 6.15 5.80 43,800 0 0
22/10/2009
6.11
 210,320 6.24 6.24 5.98 340 9,760 0
21/10/2009
6.24
 136,520 6.32 6.37 6.15 2,290 0 0
20/10/2009
6.32
 226,350 6.06 6.37 6.06 2,070 300 0
19/10/2009
6.06
 193,130 6.19 6.32 6.06 300 4,300 0
16/10/2009
6.19
 358,630 6.50 6.50 6.19 10,110 5,660 0
15/10/2009
6.50
 357,920 6.63 6.84 6.50 1,100 2,890 0
14/10/2009
6.63
 164,580 6.50 6.67 6.41 21,630 2,370 0
13/10/2009
6.50
 403,900 6.45 6.76 6.19 42,130 450 0
12/10/2009
6.45
 553,630 6.15 6.45 6.02 40,440 10 0
09/10/2009
6.15
 313,250 6.19 6.32 6.02 4,510 20 0
08/10/2009
6.19
 443,490 5.98 6.24 5.89 4,000 2,240 0
07/10/2009
5.98
 313,050 5.72 5.98 5.98 84,710 750 0
06/10/2009
5.72
 289,770 5.46 5.72 5.59 2,490 300 0
05/10/2009
5.46
 367,370 5.20 5.46 5.20 107,250 2,930 0
02/10/2009
5.20
 296,470 5.37 5.37 5.11 2,320 3,800 0
01/10/2009
5.37
 332,590 5.54 5.63 5.33 1,090 2,010 0
30/09/2009
5.54
 227,040 5.67 5.76 5.50 20,440 4,160 0
29/09/2009
5.67
 298,790 5.72 5.89 5.54 34,300 1,900 0
28/09/2009
5.72
 186,740 5.85 5.93 5.63 1,300 11,460 0
25/09/2009
5.85
 343,280 5.59 5.85 5.63 550 0 0
24/09/2009
5.59
 403,890 5.54 5.80 5.41 150 3,540 0
23/09/2009
5.54
 522,760 5.63 5.80 5.50 1,550 11,330 0
22/09/2009
5.63
 435,000 5.37 5.63 5.37 2,000 11,640 0
21/09/2009
5.37
 319,030 5.16 5.37 5.16 6,450 50 0
18/09/2009
5.16
 486,510 4.94 5.16 4.85 20 200 0
17/09/2009
4.94
 444,360 4.94 5.03 4.72 300 4,060 0
16/09/2009
4.94
 346,440 5.16 5.20 4.94 610 550 0
15/09/2009
5.16
 539,890 4.94 5.16 5.07 6,490 47,500 0
14/09/2009
4.94
 177,680 4.72 4.94 4.94 2,860 7,920 0
11/09/2009
4.72
 424,120 4.51 4.72 4.51 0 0 0
10/09/2009
4.51
 226,020 4.33 4.51 4.29 0 8,900 0
09/09/2009
4.33
 173,980 4.38 4.42 4.29 3,900 0 0
08/09/2009
4.38
 142,420 4.38 4.51 4.33 10,690 0 0
07/09/2009
4.38
 194,240 4.29 4.42 4.16 140 10,310 0
04/09/2009
4.29
 483,960 4.29 4.46 4.25 4,910 4,750 0
03/09/2009
4.29
 412,550 4.09 4.29 4.05 0 9,640 0
02/09/2009
4.09
 0 4.09 4.09 4.09 0 0 0
01/09/2009
4.09
 147,860 4.16 4.16 4.07 3,010 1,500 0
31/08/2009
4.16
 112,650 4.12 4.22 4.14 5,150 3,700 0
28/08/2009
4.12
 134,030 4.07 4.14 4.07 10,100 55,000 0
27/08/2009
4.07
 196,010 4.09 4.09 4.03 10,000 25,500 0
26/08/2009
4.09
 157,200 4.14 4.18 4.09 950 37,730 0
25/08/2009
4.14
 203,830 4.09 4.16 4.07 20,620 42,670 0
24/08/2009
4.09
 232,840 4.14 4.16 4.09 30,750 100 0
21/08/2009
4.14
 355,300 4.18 4.33 4.14 42,270 0 0
20/08/2009
4.18
 180,940 4.22 4.25 4.09 1,520 100 0
19/08/2009
4.22
 255,150 4.09 4.25 4.07 500 0 0
18/08/2009
4.09
 224,670 4.05 4.16 4.03 1,150 1,590 0
17/08/2009
4.05
 363,910 4.25 4.29 4.05 1,220 5,800 0
14/08/2009
4.25
 369,840 4.05 4.25 3.96 39,830 1,650 0
13/08/2009
4.05
 558,430 4.25 4.42 4.05 32,800 5,060 0
12/08/2009
4.25
 353,160 4.05 4.25 4.18 25,690 8,450 0
11/08/2009
4.05
 427,960 3.88 4.05 3.92 44,000 600 0
10/08/2009
3.88
 414,230 3.70 3.88 3.70 22,990 1,600 0
07/08/2009
3.70
 123,260 3.70 3.73 3.68 2,310 0 0
06/08/2009
3.70
 386,490 3.57 3.75 3.57 4,900 0 0
05/08/2009
3.57
 161,030 3.51 3.57 3.49 2,190 0 0
04/08/2009
3.51
 80,490 3.49 3.57 3.51 2,100 3,310 0
03/08/2009
3.49
 122,700 3.51 3.62 3.47 0 30 0
31/07/2009
3.51
 104,580 3.38 3.53 3.42 3,410 20 0
30/07/2009
3.38
 98,330 3.47 3.47 3.34 0 0 0
29/07/2009
3.47
 132,060 3.55 3.57 3.42 3,330 50 0
28/07/2009
3.55
 607,900 3.44 3.60 3.55 17,880 3,250 0
27/07/2009
3.44
 51,730 3.29 3.44 3.44 9,920 800 0
24/07/2009
3.29
 46,930 3.14 3.29 3.29 0 29,100 0
23/07/2009
3.14
 102,870 3.01 3.14 2.99 4,830 3,600 0
22/07/2009
3.01
 48,860 2.97 3.03 2.99 13,130 120 0
21/07/2009
2.97
 155,700 2.97 3.01 2.92 2,100 1,500 0
20/07/2009
2.97
 173,560 3.12 3.12 2.97 630 160 0
17/07/2009
3.12
 82,070 3.21 3.21 3.12 0 0 0
16/07/2009
3.21
 89,680 3.16 3.25 3.16 10,310 1,020 0
15/07/2009
3.16
 84,210 3.10 3.21 3.10 0 30 0
14/07/2009
3.10
 139,810 3.16 3.18 3.05 0 2,800 0
13/07/2009
3.16
 134,290 3.27 3.27 3.12 0 0 0
10/07/2009
3.27
 190,970 3.42 3.42 3.27 300 940 0
09/07/2009
3.42
 83,860 3.49 3.51 3.40 10,000 0 0
08/07/2009
3.49
 229,140 3.49 3.66 3.40 840 2,830 0
07/07/2009
3.49
 575,340 3.34 3.49 3.38 5,470 0 0
06/07/2009
3.34
 8,610 3.18 3.34 3.34 0 100 0
03/07/2009
3.18
 269,920 3.03 3.18 3.03 100 500 0
02/07/2009
3.03
 278,510 3.14 3.25 2.99 130 1,740 0

Chính sách bảo mật | Điều khoản sử dụng |