CTCP Phát triển Đô thị Từ Liêm (ntl)

18.60
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
(2024-10-22) 		-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)
18/04/2023
8.04
 645,800 7.86 8.12 7.81 2,300 151,500 -2.9
17/04/2023
7.86
 582,900 7.73 7.94 7.77 73,300 200,800 -2.4
14/04/2023
7.73
 1,966,400 8.31 8.35 7.73 22,600 0 0.4
13/04/2023
8.31
 1,201,800 8.58 8.64 8.31 2,600 140,000 -2.8
12/04/2023
8.58
 955,700 8.66 8.78 8.53 32,600 216,400 -3.8
11/04/2023
8.66
 1,148,600 8.56 8.76 8.29 1,000 214,100 -4.5
10/04/2023
8.56
 1,634,200 8.10 8.74 8.37 100 228,100 -4.7
07/04/2023
8.10
 858,500 7.94 8.29 7.90 31,200 0 0.6
06/04/2023
7.94
 1,126,100 8.18 8.43 7.94 2,000 108,500 -2.1
05/04/2023
8.18
 833,300 7.98 8.23 7.86 1,500 18,100 -0.3
04/04/2023
7.98
 1,080,400 7.69 8.23 7.86 6,000 176,300 -3.3
03/04/2023
7.69
 1,895,700 7.20 7.69 7.36 3,400 205,000 -3.8
31/03/2023
7.20
 311,100 7.01 7.20 6.95 331 0 0.0
30/03/2023
7.01
 236,800 6.99 7.16 6.97 0 0 0.1
29/03/2023
6.99
 134,300 7.07 7.09 6.95 8,000 300 0.1
28/03/2023
7.07
 361,100 7.07 7.28 7.07 4,500 2,500 0.0
27/03/2023
7.07
 237,800 6.95 7.09 6.95 15,400 0 0.3
24/03/2023
6.95
 268,400 6.85 7.01 6.87 7,800 0 0.1
23/03/2023
6.85
 80,600 6.83 6.85 6.77 0 1,800 -0.0
22/03/2023
6.83
 60,400 6.87 6.91 6.83 0 1,500 -0.0
21/03/2023
6.87
 91,700 6.79 6.91 6.81 0 4,800 -0.1
20/03/2023
6.79
 84,900 6.89 6.93 6.75 0 7,400 -0.1
17/03/2023
6.89
 102,200 6.79 6.93 6.83 0 3,500 -0.1
16/03/2023
6.79
 31,100 6.87 6.91 6.79 100 2,100 -0.0
15/03/2023
6.87
 116,800 6.64 6.91 6.72 1,700 600 0.0
14/03/2023
6.64
 131,200 6.83 6.83 6.64 0 10,600 -0.2
13/03/2023
6.83
 99,600 6.87 6.87 6.75 400 2,500 -0.0
10/03/2023
6.87
 92,000 6.91 6.91 6.79 0 2,600 -0.0
09/03/2023
6.91
 70,500 6.91 7.03 6.87 0 300 -0.0
08/03/2023
6.91
 116,400 6.87 6.91 6.75 20,100 6,600 0.2
07/03/2023
6.87
 50,000 6.87 7.03 6.83 4,000 5,700 -0.0
06/03/2023
6.87
 168,100 6.79 7.07 6.79 200 7,300 -0.1
03/03/2023
6.79
 164,500 6.85 6.91 6.79 1,700 2,200 -0.0
02/03/2023
6.85
 78,300 6.79 6.87 6.79 1,500 0 0.0
01/03/2023
6.79
 150,300 6.70 6.83 6.62 900 5,200 -0.1
28/02/2023
6.70
 80,600 6.70 6.83 6.68 0 5,400 -0.1
27/02/2023
6.70
 149,700 6.83 6.83 6.62 3,300 7,600 -0.1
24/02/2023
6.83
 83,800 6.89 6.99 6.81 0 7,800 -0.1
23/02/2023
6.89
 255,800 7.07 7.07 6.70 1,800 11,000 -0.2
22/02/2023
7.07
 289,800 7.28 7.28 7.03 3,300 3,900 -0.0
21/02/2023
7.28
 363,700 7.36 7.40 7.24 20,400 4,900 0.3
20/02/2023
7.36
 496,000 6.95 7.36 6.95 3,200 1,000 0.0
17/02/2023
6.95
 123,600 6.99 7.12 6.89 100 6,600 -0.1
16/02/2023
6.99
 119,100 6.79 6.99 6.81 11,100 2,000 0.2
15/02/2023
6.79
 88,300 6.70 6.87 6.64 900 4,670 -0.1
14/02/2023
6.70
 72,900 6.70 6.79 6.66 1,000 2,000 -0.0
13/02/2023
6.70
 284,000 6.97 6.97 6.66 0 19,700 -0.3
10/02/2023
6.97
 145,300 6.93 6.97 6.85 4,600 14,600 -0.2
09/02/2023
6.93
 69,700 6.91 6.99 6.91 400 700 -0.0
08/02/2023
6.91
 293,900 6.85 7.07 6.91 13,300 0 0.2
07/02/2023
6.85
 199,400 7.12 7.20 6.85 3,400 9,400 -0.1
06/02/2023
7.12
 157,400 7.09 7.32 7.05 1,200 3,800 -0.0
03/02/2023
7.09
 311,900 7.03 7.18 7.03 9,700 0 0.2
02/02/2023
7.03
 641,400 7.07 7.14 6.93 0 300 -0.0
01/02/2023
7.07
 985,100 7.59 7.63 7.07 3,100 11,400 -0.1
31/01/2023
7.59
 433,400 7.44 7.59 7.32 0 2,800 -0.1
30/01/2023
7.44
 1,074,700 7.42 7.61 7.32 6,600 25,800 -0.3
27/01/2023
7.42
 573,500 7.40 7.51 7.22 7,600 700 0.1
19/01/2023
7.40
 383,800 7.44 7.44 7.28 6,400 43,600 -0.7
18/01/2023
7.44
 1,251,300 6.99 7.47 6.87 20,600 70,200 -0.9
17/01/2023
6.99
 529,200 6.89 7.01 6.79 23,600 4,900 0.3
16/01/2023
6.89
 608,900 6.89 6.89 6.66 4,400 126,100 -2.0
13/01/2023
6.89
 245,500 6.89 6.99 6.87 30,100 16,500 0.2
12/01/2023
6.89
 301,600 6.99 7.12 6.87 20,000 21,100 -0.0
11/01/2023
6.99
 812,000 6.70 7.01 6.72 7,600 0 0.1
10/01/2023
6.70
 551,300 6.58 6.70 6.40 6,900 38,600 -0.5
09/01/2023
6.58
 137,500 6.64 6.66 6.48 6,000 66,000 -1.0
06/01/2023
6.64
 224,200 6.66 6.68 6.54 5,800 14,200 -0.1
05/01/2023
6.66
 216,900 6.60 6.72 6.50 1,000 22,600 -0.3
04/01/2023
6.60
 218,900 6.64 6.70 6.60 300 15,930 -0.3
03/01/2023
6.64
 336,300 6.38 6.66 6.38 17,100 65,200 -0.8
30/12/2022
6.38
 137,000 6.33 6.38 6.27 1,000 16,700 -0.2
29/12/2022
6.33
 129,600 6.35 6.42 6.23 11,400 0 0.2
28/12/2022
6.35
 192,200 6.35 6.52 6.19 3,400 8,200 -0.1
27/12/2022
6.35
 363,200 6.21 6.38 6.19 21,700 142,000 -1.9
26/12/2022
6.21
 397,300 6.52 6.58 6.21 3,100 25,800 -0.3
23/12/2022
6.52
 274,700 6.64 6.68 6.48 15,800 25,500 -0.2
22/12/2022
6.64
 237,800 6.64 6.72 6.54 20,000 24,100 -0.1
21/12/2022
6.64
 707,100 6.68 6.87 6.42 10,300 18,200 -0.1
20/12/2022
6.68
 845,300 7.03 7.20 6.58 40,700 7,100 0.5
19/12/2022
7.03
 889,500 7.49 7.59 7.03 11,600 18,300 -0.1
16/12/2022
7.49
 1,016,100 7.18 7.63 7.14 1,500 9,400 -0.1
15/12/2022
7.18
 1,176,900 6.85 7.20 6.83 4,500 129,600 -2.2
14/12/2022
6.85
 405,500 6.70 6.95 6.77 3,200 0 0.1
13/12/2022
6.70
 489,600 6.58 6.70 6.50 23,700 228,100 -3.3
12/12/2022
6.58
 494,100 6.50 6.83 6.50 29,700 100 0.5
09/12/2022
6.50
 536,700 6.58 6.75 6.44 8,500 10,300 -0.0
08/12/2022
6.58
 705,600 6.52 6.93 6.50 21,700 271,800 -4.0
07/12/2022
6.52
 552,200 6.93 6.93 6.50 33,400 6,100 0.4
06/12/2022
6.93
 789,900 7.44 7.44 6.93 34,300 88,700 -0.9
05/12/2022
7.44
 505,400 7.53 7.81 7.42 9,700 28,900 -0.3
02/12/2022
7.53
 389,600 7.22 7.53 7.01 16,400 600 0.3
01/12/2022
7.22
 969,600 7.51 7.81 7.22 25,300 389,000 -6.4
30/11/2022
7.51
 270,400 7.40 7.67 7.32 2,600 6,000 -0.1
29/11/2022
7.40
 664,900 7.51 7.69 7.20 21,500 272,100 -4.5
28/11/2022
7.51
 531,600 7.30 7.57 7.40 100 117,200 -2.1
25/11/2022
7.30
 497,300 6.87 7.30 6.83 3,400 1,700 0.0
24/11/2022
6.87
 218,300 6.89 6.93 6.60 2,700 72,580 -1.2
23/11/2022
6.89
 306,000 6.91 6.99 6.77 0 11,700 -0.2
22/11/2022
6.91
 551,900 6.91 7.18 6.62 0 260,800 -4.4

Chính sách bảo mật | Điều khoản sử dụng |