CTCP Phát triển Đô thị Từ Liêm (ntl)

18.60
0.20
(1.09%)
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)
12/09/2023
10.53
 613,400 10.32 10.53 10.18 23,300 0 0.6
11/09/2023
10.32
 908,200 10.65 10.73 10.28 10,800 4,300 0.2
08/09/2023
10.65
 711,900 10.69 10.73 10.61 800 200 0.0
07/09/2023
10.69
 1,594,200 10.36 10.82 10.41 6,600 1,000 0.1
06/09/2023
10.36
 683,100 10.24 10.41 10.16 8,200 5,000 0.1
05/09/2023
10.24
 650,600 10.28 10.47 10.16 22,000 30,000 -0.2
31/08/2023
10.28
 878,100 10.20 10.41 10.22 1,700 4,700 -0.1
30/08/2023
10.20
 568,500 10.02 10.20 10.02 3,400 300 0.1
29/08/2023
10.02
 702,700 9.91 10.16 9.99 200 0 0.0
28/08/2023
9.91
 420,200 9.83 9.93 9.81 4,000 10,000 -0.1
25/08/2023
9.83
 499,700 10.02 10.08 9.83 1,200 41,400 -1.0
24/08/2023
10.02
 428,600 9.71 10.08 9.71 0 10,000 -0.2
23/08/2023
9.71
 315,900 9.67 10.04 9.71 300 3,300 -0.1
22/08/2023
9.67
 788,200 9.67 9.87 9.25 34,100 4,100 0.7
21/08/2023
9.67
 1,116,600 10.06 10.06 9.50 30,200 8,100 0.5
18/08/2023
10.06
 1,946,100 10.80 10.80 10.06 400 5,000 -0.1
17/08/2023
10.80
 1,279,000 10.86 11.17 10.80 0 16,900 -0.5
16/08/2023
10.86
 516,700 10.92 10.98 10.78 800 5,000 -0.1
15/08/2023
10.92
 1,138,700 10.84 11.17 10.78 0 4,000 -0.1
14/08/2023
10.84
 1,123,400 10.76 11.00 10.78 16,800 1,900 0.4
11/08/2023
10.76
 1,441,700 10.84 10.84 10.53 800 0 0.0
10/08/2023
10.84
 1,260,900 10.92 11.15 10.82 400 0 0.0
09/08/2023
10.92
 1,069,900 11.17 11.21 10.78 700 0 0.0
08/08/2023
11.17
 1,938,800 10.80 11.21 10.73 800 3,000 -0.1
07/08/2023
10.80
 1,244,200 10.82 11.02 10.76 800 0 0.0
04/08/2023
10.82
 1,137,600 10.71 10.90 10.71 0 0 0
03/08/2023
10.71
 1,397,300 10.57 10.94 10.51 0 8,200 -0.2
02/08/2023
10.57
 781,000 10.59 10.67 10.53 900 0 0.0
01/08/2023
10.59
 1,445,400 10.80 10.82 10.59 0 9,800 -0.3
31/07/2023
10.80
 1,261,000 10.96 10.96 10.67 2,500 8,500 -0.2
28/07/2023
10.96
 1,621,200 10.98 11.21 10.73 200 82,700 -2.2
27/07/2023
10.98
 2,012,000 10.73 11.02 10.63 6,400 8,400 -0.1
26/07/2023
10.73
 1,344,100 10.78 10.82 10.63 0 5,000 -0.1
25/07/2023
10.78
 1,140,500 10.98 11.02 10.71 0 0 0
24/07/2023
10.98
 1,569,600 10.78 11.19 10.78 0 0 0
21/07/2023
10.78
 1,352,100 10.55 10.90 10.55 2,400 5,000 -0.1
20/07/2023
10.55
 823,300 10.61 10.67 10.47 0 900 -0.0
19/07/2023
10.61
 819,900 10.78 10.94 10.61 0 0 0
18/07/2023
10.78
 1,192,600 10.67 11.08 10.57 0 800 -0.0
17/07/2023
10.67
 1,247,500 10.65 10.92 10.55 900 0 0.0
14/07/2023
10.65
 993,200 10.78 10.86 10.53 2,000 1,400 0.0
13/07/2023
10.78
 1,839,800 10.63 10.98 10.47 0 13,700 -0.4
12/07/2023
10.63
 1,500,700 10.45 10.86 10.32 1,000 7,700 -0.2
11/07/2023
10.45
 828,200 10.59 10.63 10.39 0 25,400 -0.7
10/07/2023
10.59
 3,083,300 9.91 10.59 9.97 20,600 10,700 0.3
07/07/2023
9.91
 614,700 9.71 9.91 9.67 8,100 21,300 -0.3
06/07/2023
9.71
 1,028,300 9.93 9.93 9.62 2,300 1,800 0.0
05/07/2023
9.93
 892,400 10.06 10.20 9.93 8,000 19,900 -0.3
04/07/2023
10.06
 640,600 9.85 10.10 9.71 26,600 700 0.6
03/07/2023
9.85
 313,000 9.77 9.87 9.77 1,000 1,200 -0.0
30/06/2023
9.77
 822,300 9.91 9.91 9.62 9,200 0 0.2
29/06/2023
9.91
 1,333,800 10.28 10.28 9.91 500 0 0.0
28/06/2023
10.28
 693,200 10.36 10.43 10.14 2,400 4,900 -0.1
27/06/2023
10.36
 711,800 10.26 10.53 10.12 2,300 0 0.1
26/06/2023
10.26
 1,238,200 10.30 10.45 9.95 4,700 8,200 -0.1
23/06/2023
10.30
 954,600 10.30 10.43 10.12 1,000 4,700 -0.1
22/06/2023
10.30
 1,507,900 10.30 10.65 10.26 1,400 0 0.0
21/06/2023
10.30
 1,757,300 10.20 10.59 10.22 10,700 2,100 0.2
20/06/2023
10.20
 2,740,200 9.54 10.20 9.67 9,600 110,000 -2.5
19/06/2023
9.54
 663,000 9.46 9.60 9.38 3,800 0 0.1
16/06/2023
9.46
 1,890,300 9.25 9.67 9.34 500 0 0.0
15/06/2023
9.25
 319,200 9.34 9.34 9.21 700 0 0.0
14/06/2023
9.34
 505,600 9.36 9.52 9.30 36,000 100 0.8
13/06/2023
9.36
 896,900 9.21 9.54 9.21 900 0 0.0
12/06/2023
9.21
 694,300 9.23 9.36 9.07 7,800 15,500 -0.2
09/06/2023
9.23
 917,700 9.46 9.52 9.13 0 7,200 -0.2
08/06/2023
9.46
 1,596,800 9.58 9.79 9.42 0 0 0
07/06/2023
9.58
 1,505,600 9.48 9.71 9.46 9,600 0 0.2
06/06/2023
9.48
 982,300 9.50 9.56 9.34 7,900 0 0.2
05/06/2023
9.50
 969,000 9.52 9.71 9.46 700 23,200 -0.5
02/06/2023
9.52
 792,000 9.65 9.71 9.52 900 0 0.0
01/06/2023
9.65
 937,500 9.65 9.71 9.60 1,000 0 0.0
31/05/2023
9.65
 774,100 9.73 9.77 9.58 0 300 -0.0
30/05/2023
9.73
 937,600 9.75 9.97 9.62 900 22,700 -0.5
29/05/2023
9.75
 861,800 9.62 9.79 9.60 1,000 2,800 -0.0
26/05/2023
9.62
 722,000 9.48 9.69 9.42 1,500 10,500 -0.2
25/05/2023
9.48
 568,900 9.46 9.56 9.38 2,500 15,500 -0.3
24/05/2023
9.46
 1,531,700 9.32 9.79 9.42 0 20,900 -0.5
23/05/2023
9.32
 591,800 9.32 9.56 9.30 0 37,600 -0.9
22/05/2023
9.32
 663,500 9.25 9.52 9.17 200 0 0.0
19/05/2023
9.25
 363,300 9.17 9.34 9.09 100 10,300 -0.2
18/05/2023
9.17
 653,800 9.05 9.38 8.99 14,900 0 0.3
17/05/2023
9.05
 1,037,800 9.36 9.54 9.05 0 26,200 -0.6
16/05/2023
9.36
 516,200 9.50 9.56 9.34 0 700 -0.0
15/05/2023
9.50
 1,001,200 9.79 9.81 9.50 400 55,400 -1.3
12/05/2023
9.79
 949,900 9.79 9.83 9.58 8,700 33,100 -0.6
11/05/2023
9.79
 1,582,100 9.34 9.87 9.34 2,000 36,300 -0.8
10/05/2023
9.34
 1,010,500 9.32 9.60 9.32 17,500 15,000 0.1
09/05/2023
9.32
 530,400 9.40 9.54 9.30 0 600 -0.0
08/05/2023
9.40
 869,100 9.48 9.58 9.34 3,500 12,800 -0.2
05/05/2023
9.48
 893,600 9.60 9.60 9.17 3,000 5,800 -0.1
04/05/2023
9.60
 1,200,100 9.34 9.67 9.13 15,300 1,700 0.3
28/04/2023
9.34
 1,085,100 9.21 9.60 9.30 500 29,600 -0.7
27/04/2023
9.21
 1,123,700 8.62 9.21 8.66 3,800 2,800 0.0
26/04/2023
8.62
 580,600 8.43 8.62 8.35 42,700 5,000 0.8
25/04/2023
8.43
 1,493,600 8.39 8.76 8.37 12,300 46,300 -0.7
24/04/2023
8.39
 801,100 8.23 8.56 8.10 12,800 6,200 0.1
21/04/2023
8.23
 595,000 8.33 8.62 8.14 1,000 34,700 -0.7
20/04/2023
8.33
 1,160,600 7.79 8.33 7.79 43,900 0 0.9
19/04/2023
7.79
 730,100 8.04 8.10 7.79 0 208,300 -3.9

Chính sách bảo mật | Điều khoản sử dụng |