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
(2024-10-22) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/09/2009
3.88
 0 3.88 3.88 3.88 0 0 0
01/09/2009
3.88
 147,860 3.94 3.94 3.86 3,010 1,500 0
31/08/2009
3.94
 112,650 3.90 4.00 3.92 5,150 3,700 0
28/08/2009
3.90
 134,030 3.86 3.92 3.86 10,100 55,000 0
27/08/2009
3.86
 196,010 3.88 3.88 3.82 10,000 25,500 0
26/08/2009
3.88
 157,200 3.92 3.96 3.88 950 37,730 0
25/08/2009
3.92
 203,830 3.88 3.94 3.86 20,620 42,670 0
24/08/2009
3.88
 232,840 3.92 3.94 3.88 30,750 100 0
21/08/2009
3.92
 355,300 3.96 4.10 3.92 42,270 0 0
20/08/2009
3.96
 180,940 4.00 4.02 3.88 1,520 100 0
19/08/2009
4.00
 255,150 3.88 4.02 3.86 500 0 0
18/08/2009
3.88
 224,670 3.84 3.94 3.82 1,150 1,590 0
17/08/2009
3.84
 363,910 4.02 4.06 3.84 1,220 5,800 0
14/08/2009
4.02
 369,840 3.84 4.02 3.75 39,830 1,650 0
13/08/2009
3.84
 558,430 4.02 4.19 3.84 32,800 5,060 0
12/08/2009
4.02
 353,160 3.84 4.02 3.96 25,690 8,450 0
11/08/2009
3.84
 427,960 3.67 3.84 3.71 44,000 600 0
10/08/2009
3.67
 414,230 3.51 3.67 3.51 22,990 1,600 0
07/08/2009
3.51
 123,260 3.51 3.53 3.49 2,310 0 0
06/08/2009
3.51
 386,490 3.38 3.55 3.38 4,900 0 0
05/08/2009
3.38
 161,030 3.32 3.38 3.30 2,190 0 0
04/08/2009
3.32
 80,490 3.30 3.38 3.32 2,100 3,310 0
03/08/2009
3.30
 122,700 3.32 3.43 3.28 0 30 0
31/07/2009
3.32
 104,580 3.20 3.34 3.24 3,410 20 0
30/07/2009
3.20
 98,330 3.28 3.28 3.16 0 0 0
29/07/2009
3.28
 132,060 3.36 3.38 3.24 3,330 50 0
28/07/2009
3.36
 607,900 3.26 3.41 3.36 17,880 3,250 0
27/07/2009
3.26
 51,730 3.12 3.26 3.26 9,920 800 0
24/07/2009
3.12
 46,930 2.97 3.12 3.12 0 29,100 0
23/07/2009
2.97
 102,870 2.85 2.97 2.83 4,830 3,600 0
22/07/2009
2.85
 48,860 2.81 2.87 2.83 13,130 120 0
21/07/2009
2.81
 155,700 2.81 2.85 2.77 2,100 1,500 0
20/07/2009
2.81
 173,560 2.95 2.95 2.81 630 160 0
17/07/2009
2.95
 82,070 3.04 3.04 2.95 0 0 0
16/07/2009
3.04
 89,680 3.00 3.08 3.00 10,310 1,020 0
15/07/2009
3.00
 84,210 2.93 3.04 2.93 0 30 0
14/07/2009
2.93
 139,810 3.00 3.02 2.89 0 2,800 0
13/07/2009
3.00
 134,290 3.10 3.10 2.95 0 0 0
10/07/2009
3.10
 190,970 3.24 3.24 3.10 300 940 0
09/07/2009
3.24
 83,860 3.30 3.32 3.22 10,000 0 0
08/07/2009
3.30
 229,140 3.30 3.47 3.22 840 2,830 0
07/07/2009
3.30
 575,340 3.16 3.30 3.20 5,470 0 0
06/07/2009
3.16
 8,610 3.02 3.16 3.16 0 100 0
03/07/2009
3.02
 269,920 2.87 3.02 2.87 100 500 0
02/07/2009
2.87
 278,510 2.97 3.08 2.83 130 1,740 0
01/07/2009
2.97
 202,260 3.12 3.12 2.97 400 15,160 0
30/06/2009
3.12
 117,980 3.28 3.28 3.12 0 300 0
29/06/2009
3.28
 210,420 3.16 3.30 3.06 600 510 0
26/06/2009
3.16
 374,700 3.32 3.32 3.16 16,380 5,500 0
25/06/2009
3.32
 321,740 3.49 3.49 3.32 850 7,940 0
24/06/2009
3.49
 698,200 3.36 3.53 3.36 25,010 5,650 0
23/06/2009
3.36
 21,400 3.53 3.53 3.36 0 0 0
22/06/2009
3.53
 750,270 3.71 3.73 3.53 40,000 400 0
19/06/2009
3.71
 54,000 3.55 3.71 3.71 0 0 0
18/06/2009
3.55
 72,960 3.38 3.55 3.55 0 4,930 0
17/06/2009
3.38
 492,470 3.24 3.38 3.32 300 6,460 0
16/06/2009
3.24
 584,620 3.10 3.24 3.10 100 10,290 0
15/06/2009
3.10
 582,620 2.95 3.10 3.10 3,020 2,780 0
12/06/2009
2.95
 23,080 2.83 2.95 2.95 0 10 0
11/06/2009
2.83
 17,810 2.71 2.83 2.83 0 710 0
10/06/2009
2.71
 1,020,710 2.58 2.71 2.58 24,310 150 0
09/06/2009
2.58
 116,830 2.46 2.58 2.58 0 12,090 0
08/06/2009
2.46
 5,800 2.36 2.46 2.46 0 1,030 0
05/06/2009
2.36
 23,370 2.26 2.36 2.36 0 30 0
04/06/2009
2.26
 84,060 2.15 2.26 2.26 100 270 0
03/06/2009
2.15
 388,560 2.05 2.15 2.05 2,390 1,060 0
02/06/2009
2.05
 12,020 1.96 2.05 2.05 0 310 0
01/06/2009
1.96
 82,970 1.87 1.96 1.95 300 0 0
29/05/2009
1.87
 216,390 1.97 1.97 1.87 1,300 0 0
28/05/2009
1.97
 118,830 2.07 2.07 1.97 3,400 0 0
27/05/2009
2.07
 162,500 2.11 2.11 2.01 4,520 2,600 0
26/05/2009
2.11
 224,410 2.03 2.11 2.05 3,000 5,320 0
25/05/2009
2.03
 171,130 1.94 2.03 2.03 100 550 0
22/05/2009
1.94
 414,770 2.02 2.11 1.92 3,660 2,300 0
21/05/2009
2.02
 232,720 1.93 2.02 1.93 0 4,000 0
20/05/2009
1.93
 287,580 1.84 1.93 1.89 12,870 430 0
19/05/2009
1.84
 24,400 1.75 1.84 1.84 0 200 0
18/05/2009
1.75
 275,430 1.67 1.75 1.68 590 1,690 0
15/05/2009
1.67
 141,940 1.59 1.67 1.66 4,000 1,200 0
14/05/2009
1.59
 168,240 1.60 1.60 1.54 0 9,150 0
13/05/2009
1.60
 153,250 1.60 1.64 1.60 1,920 600 0
12/05/2009
1.60
 187,150 1.53 1.60 1.48 0 5,050 0
11/05/2009
1.53
 120,510 1.52 1.55 1.52 11,210 0 0
08/05/2009
1.52
 98,460 1.51 1.58 1.52 0 0 0
07/05/2009
1.51
 99,840 1.44 1.51 1.48 2,940 6,100 0
06/05/2009
1.44
 137,470 1.51 1.52 1.44 9,180 100 0
05/05/2009
1.51
 20,230 1.44 1.51 1.51 9,750 0 0
04/05/2009
1.44
 14,950 1.37 1.44 1.44 760 4,000 0
29/04/2009
1.37
 43,560 1.33 1.37 1.33 100 2,000 0
28/04/2009
1.33
 50,290 1.27 1.33 1.25 1,500 15,940 0
27/04/2009
1.27
 69,270 1.27 1.27 1.27 6,620 0 0
24/04/2009
1.27
 110,830 1.33 1.33 1.27 3,200 1,630 0
23/04/2009
1.33
 38,220 1.37 1.37 1.31 0 0 0
22/04/2009
1.37
 78,720 1.31 1.37 1.28 0 0 0
21/04/2009
1.31
 49,460 1.37 1.37 1.31 60 1,300 0
20/04/2009
1.37
 18,400 1.44 1.44 1.37 0 340 0
17/04/2009
1.44
 183,240 1.52 1.52 1.44 1,300 1,000 0
16/04/2009
1.52
 266,930 1.58 1.60 1.51 4,750 5,360 0
15/04/2009
1.58
 122,630 1.67 1.67 1.58 4,540 0 0
14/04/2009
1.67
 195,670 1.68 1.76 1.60 2,010 500 0

Chính sách bảo mật | Điều khoản sử dụng |