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)
24/06/2008
1.00
 16,200 1.03 1.03 1.00 760 0 0
23/06/2008
1.03
 11,920 1.06 1.06 1.03 20 0 0
20/06/2008
1.06
 9,700 1.09 1.09 1.06 9,100 0 0
19/06/2008
1.09
 3,910 1.12 1.12 1.09 2,160 0 0
18/06/2008
1.12
 111,460 1.14 1.14 1.12 35,620 22,040 0
17/06/2008
1.14
 244,090 1.12 1.14 1.13 30,950 0 0
16/06/2008
1.12
 189,890 1.10 1.12 1.08 66,250 1,100 0
13/06/2008
1.10
 47,760 1.12 1.12 1.10 19,130 0 0
12/06/2008
1.12
 17,350 1.14 1.14 1.12 2,340 0 0
11/06/2008
1.14
 1,010 1.16 1.16 1.14 350 0 0
10/06/2008
1.16
 10 1.18 1.18 1.16 0 0 0
09/06/2008
1.18
 1,780 1.21 1.21 1.18 1,670 0 0
06/06/2008
1.21
 500 1.23 1.23 1.21 400 0 0
05/06/2008
1.23
 100 1.25 1.25 1.23 100 0 0
04/06/2008
1.25
 1,410 1.28 1.28 1.25 1,360 0 0
03/06/2008
1.28
 500 1.30 1.30 1.28 0 0 0
02/06/2008
1.30
 100 1.32 1.32 1.30 100 0 0
30/05/2008
1.32
 10,760 1.35 1.35 1.32 10,560 0 0
29/05/2008
1.35
 0 1.35 1.35 1.35 0 0 0
28/05/2008
1.35
 0 1.35 1.35 1.35 0 0 0
27/05/2008
1.35
 0 1.35 1.35 1.35 0 0 0
26/05/2008
1.35
 600 1.38 1.38 1.35 200 0 0
23/05/2008
1.38
 3,610 1.40 1.40 1.38 1,100 0 0
22/05/2008
1.40
 24,490 1.43 1.43 1.40 24,290 0 0
21/05/2008
1.43
 6,780 1.46 1.46 1.43 6,780 0 0
20/05/2008
1.46
 1,330 1.48 1.48 1.46 10 0 0
19/05/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
19/05/2008
1.48
 6,730 1.51 1.51 1.48 6,430 0 0
16/05/2008
1.51
 13,670 1.54 1.54 1.51 4,400 0 0
15/05/2008
1.54
 5,720 1.57 1.57 1.54 4,560 0 0
14/05/2008
1.57
 10 1.60 1.60 1.57 10 0 0
13/05/2008
1.60
 600 1.63 1.63 1.60 400 0 0
12/05/2008
1.63
 2,000 1.66 1.66 1.63 1,340 0 0
09/05/2008
1.66
 1,100 1.69 1.69 1.66 800 0 0
08/05/2008
1.69
 20,770 1.72 1.72 1.69 0 0 0
07/05/2008
1.72
 33,120 1.75 1.75 1.72 30,050 0 0
06/05/2008
1.75
 32,960 1.77 1.77 1.75 32,700 0 0
05/05/2008
1.77
 1,390 1.80 1.80 1.77 100 0 0
29/04/2008
1.80
 4,270 1.83 1.83 1.80 2,330 0 0
28/04/2008
1.83
 15,700 1.86 1.86 1.83 13,270 0 0
25/04/2008
1.86
 810 1.89 1.89 1.86 500 0 0
24/04/2008
1.89
 3,050 1.93 1.93 1.89 2,100 0 0
23/04/2008
1.93
 500 1.97 1.97 1.93 300 0 0
22/04/2008
1.97
 6,340 2.01 2.01 1.97 560 0 0
21/04/2008
2.01
 7,980 2.04 2.04 2.01 7,980 0 0
18/04/2008
2.04
 19,850 2.08 2.08 2.04 3,080 0 0
17/04/2008
2.08
 93,320 2.12 2.14 2.08 1,830 500 0
16/04/2008
2.12
 8,410 2.16 2.16 2.12 7,520 0 0
11/04/2008
2.16
 23,560 2.20 2.20 2.16 20,500 0 0
10/04/2008
2.20
 8,710 2.24 2.24 2.20 860 0 0
09/04/2008
2.24
 27,280 2.28 2.28 2.24 9,850 0 0
08/04/2008
2.28
 145,730 2.31 2.35 2.28 48,990 200 0
07/04/2008
2.31
 1,850 2.28 2.31 2.31 0 0 0
04/04/2008
2.28
 620 2.26 2.28 2.28 0 0 0
03/04/2008
2.26
 600 2.24 2.26 2.26 0 0 0
02/04/2008
2.24
 2,450 2.22 2.24 2.24 0 0 0
01/04/2008
2.22
 3,500 2.20 2.22 2.22 2,800 0 0
31/03/2008
2.20
 5,020 2.18 2.20 2.20 350 0 0
28/03/2008
2.18
 26,580 2.16 2.18 2.18 12,680 500 0
27/03/2008
2.16
 122,070 2.14 2.16 2.12 3,520 1,010 0
26/03/2008
2.14
 6,570 2.24 2.24 2.14 270 0 0
25/03/2008
2.24
 420 2.35 2.35 2.24 270 0 0
24/03/2008
2.35
 450 2.47 2.47 2.35 300 0 0
21/03/2008
2.47
 1,950 2.58 2.58 2.47 110 0 0
20/03/2008
2.58
 121,580 2.72 2.72 2.58 2,530 0 0
19/03/2008
2.72
 136,830 2.85 2.85 2.72 0 0 0
18/03/2008
2.85
 71,460 2.99 2.99 2.85 200 0 0
17/03/2008
2.99
 113,260 3.14 3.14 2.99 2,350 400 0
14/03/2008
3.14
 62,290 3.28 3.28 3.14 570 0 0
13/03/2008
3.28
 160,190 3.43 3.45 3.28 4,800 0 0
12/03/2008
3.43
 162,870 3.61 3.63 3.43 3,170 0 0
11/03/2008
3.61
 84,570 3.78 3.78 3.61 2,760 7,270 0
10/03/2008
3.78
 96,650 3.84 4.01 3.68 8,700 170 0
07/03/2008
3.84
 95,760 3.66 3.84 3.78 2,100 0 0
06/03/2008
3.66
 320,860 3.49 3.66 3.57 4,220 0 0
05/03/2008
3.49
 95,990 3.66 3.66 3.49 50,460 0 0
04/03/2008
3.66
 6,130 3.84 3.84 3.66 0 0 0
03/03/2008
3.84
 13,250 4.03 4.03 3.84 150 0 0
29/02/2008
4.03
 53,740 4.22 4.22 4.03 1,050 4,930 0
28/02/2008
4.22
 77,690 4.26 4.34 4.15 1,000 700 0
27/02/2008
4.26
 107,250 4.47 4.49 4.26 700 0 0
26/02/2008
4.47
 43,010 4.70 4.70 4.47 1,120 0 0
25/02/2008
4.70
 100,260 4.53 4.74 4.63 570 600 0
22/02/2008
4.53
 134,000 4.76 4.76 4.53 10,150 500 0
21/02/2008
4.76
 17,910 5.01 5.01 4.76 530 0 0
20/02/2008
5.01
 65,410 5.26 5.26 5.01 3,050 2,300 0
19/02/2008
5.26
 86,820 5.30 5.32 5.17 1,080 2,000 0
18/02/2008
5.30
 60,140 5.42 5.42 5.21 1,160 0 0
15/02/2008
5.42
 66,850 5.42 5.50 5.34 1,800 200 0
14/02/2008
5.42
 48,680 5.38 5.59 5.40 2,600 0 0
13/02/2008
5.38
 40,240 5.53 5.53 5.32 2,750 0 0
12/02/2008
5.53
 47,250 5.78 5.78 5.53 7,930 0 0
01/02/2008
5.78
 91,890 5.94 6.02 5.78 0 0 0
31/01/2008
5.94
 174,260 6.04 6.04 5.75 120 0 0
30/01/2008
6.04
 140,470 5.77 6.04 6.00 3,630 0 0
29/01/2008
5.77
 177,500 5.50 5.77 5.44 130 0 0
28/01/2008
5.50
 107,440 5.26 5.50 5.26 510 550 0
25/01/2008
5.26
 94,690 5.05 5.26 5.11 0 200 0
24/01/2008
5.05
 79,670 4.99 5.17 5.01 0 0 0
23/01/2008
4.99
 90,840 5.15 5.15 4.99 0 0 0
22/01/2008
5.15
 67,410 5.26 5.26 5.15 650 0 0

Chính sách bảo mật | Điều khoản sử dụng |