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)
13/11/2008
1.52
 14,460 1.52 1.55 1.46 0 1,910 0
12/11/2008
1.52
 62,050 1.54 1.54 1.47 20 0 0
11/11/2008
1.54
 31,410 1.62 1.62 1.54 100 0 0
10/11/2008
1.62
 103,600 1.54 1.62 1.55 1,000 0 0
07/11/2008
1.54
 107,100 1.62 1.66 1.54 320 0 0
06/11/2008
1.62
 211,410 1.55 1.63 1.54 3,300 2,000 0
05/11/2008
1.55
 27,000 1.48 1.55 1.55 600 0 0
04/11/2008
1.48
 64,980 1.41 1.48 1.41 0 0 0
03/11/2008
1.41
 46,310 1.39 1.41 1.35 340 10 0
31/10/2008
1.39
 76,460 1.43 1.43 1.36 1,800 7,500 0
30/10/2008
1.43
 52,830 1.49 1.49 1.42 2,000 0 0
29/10/2008
1.49
 123,070 1.42 1.49 1.43 5,750 0 0
28/10/2008
1.42
 79,010 1.49 1.49 1.42 0 10,580 0
27/10/2008
1.49
 2,750 1.57 1.57 1.49 0 0 0
24/10/2008
1.57
 3,040 1.65 1.65 1.57 0 0 0
23/10/2008
1.65
 12,200 1.74 1.74 1.65 0 0 0
22/10/2008
1.74
 50,330 1.66 1.74 1.58 240 0 0
21/10/2008
1.66
 42,250 1.60 1.66 1.52 2,400 3,140 0
20/10/2008
1.60
 53,810 1.68 1.76 1.60 5,400 0 0
17/10/2008
1.68
 76,330 1.60 1.68 1.68 1,740 500 0
16/10/2008
1.60
 49,080 1.53 1.60 1.47 0 0 0
15/10/2008
1.53
 110,910 1.46 1.53 1.46 1,100 0 0
14/10/2008
1.46
 5,930 1.39 1.46 1.46 0 5,410 0
13/10/2008
1.39
 113,430 1.46 1.48 1.39 1,350 1,800 0
10/10/2008
1.46
 16,370 1.53 1.53 1.46 2,300 3,940 0
09/10/2008
1.53
 107,650 1.61 1.66 1.53 700 16,050 0
08/10/2008
1.61
 6,700 1.70 1.70 1.61 60 0 0
07/10/2008
1.70
 5,170 1.79 1.79 1.70 1,700 0 0
06/10/2008
1.79
 31,650 1.88 1.88 1.79 800 1,820 0
03/10/2008
1.88
 67,350 1.97 1.97 1.88 4,390 24,200 0
02/10/2008
1.97
 55,040 2.01 2.08 1.93 1,000 11,000 0
01/10/2008
2.01
 112,700 2.10 2.10 2.01 540 1,000 0
30/09/2008
2.10
 400 2.20 2.20 2.10 400 0 0
29/09/2008
2.20
 42,700 2.26 2.26 2.16 6,200 1,200 0
26/09/2008
2.26
 55,840 2.28 2.33 2.20 400 0 0
25/09/2008
2.28
 95,170 2.26 2.31 2.22 22,400 12,910 0
24/09/2008
2.26
 70,130 2.31 2.31 2.20 9,840 13,070 0
23/09/2008
2.31
 287,810 2.24 2.33 2.16 127,990 90 0
22/09/2008
2.24
 11,320 2.14 2.24 2.24 320 20 0
19/09/2008
2.14
 181,610 2.04 2.14 2.10 55,990 17,440 0
18/09/2008
2.04
 2,020 2.14 2.14 2.04 720 0 0
17/09/2008
2.14
 980 2.24 2.24 2.14 200 0 0
16/09/2008
2.24
 23,620 2.35 2.35 2.24 0 0 0
15/09/2008
2.35
 219,830 2.47 2.56 2.35 540 2,000 0
12/09/2008
2.47
 6,160 2.58 2.58 2.47 1,300 0 0
11/09/2008
2.58
 10,540 2.72 2.72 2.58 0 0 0
10/09/2008
2.72
 36,590 2.85 2.85 2.72 660 0 0
09/09/2008
2.85
 170,370 2.99 3.01 2.85 1,700 11,400 0
08/09/2008
2.99
 107,610 3.14 3.14 2.99 2,640 100 0
05/09/2008
3.14
 148,970 3.01 3.14 3.14 2,980 2,320 0
04/09/2008
3.01
 112,890 2.87 3.01 2.97 4,320 1,950 0
03/09/2008
2.87
 29,410 2.74 2.87 2.87 460 4,700 0
29/08/2008
2.74
 382,200 2.62 2.74 2.68 13,230 3,400 0
28/08/2008
2.62
 18,720 2.51 2.62 2.62 0 250 0
27/08/2008
2.51
 2,710 2.39 2.51 2.51 -10 100 0
26/08/2008
2.39
 100 2.29 2.39 2.39 0 100 0
25/08/2008
2.29
 4,060 2.20 2.29 2.29 0 50 0
22/08/2008
2.20
 680 2.10 2.20 2.10 0 10 0
21/08/2008
2.10
 50 2.01 2.10 2.10 0 0 0
20/08/2008
2.01
 6,270 1.91 2.01 2.01 0 3,400 0
19/08/2008
1.91
 2,160 1.82 1.91 1.91 0 0 0
18/08/2008
1.82
 8,900 1.74 1.82 1.82 0 0 0
15/08/2008
1.74
 43,870 1.69 1.74 1.74 0 40,000 0
14/08/2008
1.69
 800 1.64 1.69 1.69 0 0 0
13/08/2008
1.64
 1,500 1.60 1.64 1.64 0 1,000 0
12/08/2008
1.60
 1,160 1.55 1.60 1.60 0 0 0
11/08/2008
1.55
 5,350 1.51 1.55 1.55 0 0 0
08/08/2008
1.51
 46,540 1.47 1.51 1.51 24,540 0 0
07/08/2008
1.47
 50,110 1.42 1.47 1.47 0 50 0
06/08/2008
1.42
 43,500 1.38 1.42 1.42 20,000 80 0
05/08/2008
1.38
 166,190 1.43 1.43 1.38 103,590 6,200 0
04/08/2008
1.43
 170,180 1.39 1.43 1.39 46,250 1,510 0
01/08/2008
1.39
 65,730 1.35 1.39 1.39 20,450 0 0
31/07/2008
1.35
 173,060 1.31 1.35 1.28 109,960 100 0
30/07/2008
1.31
 145,630 1.28 1.31 1.24 60,770 0 0
29/07/2008
1.28
 4,710 1.24 1.28 1.28 0 0 0
28/07/2008
1.24
 51,790 1.21 1.24 1.21 0 2,980 0
25/07/2008
1.21
 114,140 1.23 1.26 1.21 5,950 700 0
24/07/2008
1.23
 318,390 1.27 1.30 1.23 152,710 16,090 0
23/07/2008
1.27
 470 1.31 1.31 1.27 200 0 0
22/07/2008
1.31
 6,100 1.35 1.35 1.31 5,500 0 0
21/07/2008
1.35
 72,030 1.38 1.38 1.35 1,360 0 0
18/07/2008
1.38
 198,300 1.35 1.38 1.31 7,080 750 0
17/07/2008
1.35
 12,570 1.31 1.35 1.35 0 1,000 0
16/07/2008
1.31
 267,200 1.27 1.31 1.24 14,350 1,100 0
15/07/2008
1.27
 6,000 1.24 1.27 1.27 0 0 0
14/07/2008
1.24
 15,590 1.20 1.24 1.24 0 0 0
11/07/2008
1.20
 8,890 1.17 1.20 1.20 0 0 0
10/07/2008
1.17
 27,940 1.14 1.17 1.17 0 0 0
09/07/2008
1.14
 38,740 1.11 1.14 1.14 3,940 0 0
08/07/2008
1.11
 74,210 1.08 1.11 1.05 820 1,120 0
07/07/2008
1.08
 121,740 1.11 1.15 1.08 19,100 1,050 0
04/07/2008
1.11
 3,340 1.08 1.11 1.11 0 200 0
03/07/2008
1.08
 33,400 1.05 1.08 1.08 0 0 0
02/07/2008
1.05
 60,390 1.03 1.05 1.05 15,850 0 0
01/07/2008
1.03
 8,400 1.00 1.03 1.03 0 0 0
30/06/2008
1.00
 64,800 0.97 1.00 0.96 4,800 0 0
27/06/2008
0.97
 107,730 1.00 1.00 0.97 1,010 58,880 0
26/06/2008
1.00
 45,510 1.03 1.03 1.00 7,380 0 0
25/06/2008
1.03
 123,790 1.00 1.03 0.97 2,070 0 0

Chính sách bảo mật | Điều khoản sử dụng |