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)
21/11/2022
6.91
 213,300 6.81 7.12 6.77 4,000 53,500 -0.8
18/11/2022
6.81
 495,800 6.58 6.91 6.42 18,100 1,100 0.3
17/11/2022
6.58
 324,100 6.33 6.62 6.40 1,800 170,900 -2.7
16/11/2022
6.33
 252,600 5.92 6.33 5.68 34,000 0 0.5
15/11/2022
5.92
 570,700 6.09 6.09 5.84 111,200 20,200 1.3
14/11/2022
6.09
 435,500 6.29 6.29 6.01 59,700 119,300 -0.9
11/11/2022
6.29
 246,100 6.17 6.46 6.15 29,700 600 0.4
10/11/2022
6.17
 417,000 6.62 6.62 6.17 550 0 0.0
09/11/2022
6.62
 412,700 6.40 6.70 6.44 0 4,500 -0.1
08/11/2022
6.40
 476,600 5.98 6.40 5.76 81,200 5,300 1.2
07/11/2022
5.98
 1,198,500 6.42 6.42 5.98 34,400 0 0.5
04/11/2022
6.42
 537,100 6.87 6.87 6.42 5,900 3,700 0.0
03/11/2022
6.87
 242,700 7.07 7.09 6.87 8,500 37,700 -0.5
02/11/2022
7.07
 136,900 7.20 7.30 6.99 15,400 800 0.3
01/11/2022
7.20
 386,500 7.24 7.34 6.87 12,700 39,100 -0.5
31/10/2022
7.24
 493,500 7.36 7.36 6.95 13,700 107,000 -1.6
28/10/2022
7.36
 422,900 7.32 7.53 7.30 5,500 10,670 -0.1
27/10/2022
7.32
 819,300 6.85 7.32 6.58 41,100 18,900 0.4
26/10/2022
6.85
 329,600 7.14 7.40 6.79 33,900 700 0.6
25/10/2022
7.14
 589,200 7.57 7.61 7.05 53,300 26,100 0.5
24/10/2022
7.57
 740,000 8.12 8.14 7.57 62,200 0 1.2
21/10/2022
8.12
 676,000 8.72 8.72 8.12 76,600 6,700 1.4
20/10/2022
8.72
 311,000 9.13 9.13 8.68 72,400 110,700 -0.8
19/10/2022
9.13
 91,700 9.07 9.17 9.05 13,400 6,900 0.1
18/10/2022
9.07
 360,700 9.05 9.46 9.05 6,000 213,900 -4.6
17/10/2022
9.05
 219,500 9.23 9.23 8.88 7,100 24,900 -0.4
14/10/2022
9.23
 187,700 8.95 9.23 9.01 0 5,900 -0.1
13/10/2022
8.95
 108,800 9.05 9.23 8.90 1,800 27,600 -0.6
12/10/2022
9.05
 513,600 8.47 9.05 8.31 12,900 200 0.3
11/10/2022
8.47
 336,400 9.09 9.09 8.47 13,000 10,700 0.0
10/10/2022
9.09
 427,600 8.93 9.21 8.51 19,800 19,200 0.0
07/10/2022
8.93
 860,900 9.58 9.58 8.93 31,000 700 0.7
06/10/2022
9.58
 235,500 9.87 9.87 9.46 4,300 24,800 -0.5
05/10/2022
9.87
 224,800 9.54 9.95 9.79 20,800 8,500 0.3
04/10/2022
9.54
 439,300 9.42 9.87 9.44 34,500 12,100 0.5
03/10/2022
9.42
 393,100 10.12 10.12 9.42 6,000 17,500 -0.3
30/09/2022
10.12
 499,900 10.08 10.20 9.46 51,200 13,000 0.9
29/09/2022
10.08
 482,400 10.26 10.61 10.08 800 28,800 -0.7
28/09/2022
10.26
 531,700 10.69 10.84 10.22 8,000 11,160 -0.1
27/09/2022
10.69
 329,000 10.90 11.11 10.69 0 28,900 -0.8
26/09/2022
10.90
 788,700 11.60 11.60 10.80 12,800 15,100 -0.1
23/09/2022
11.60
 363,400 11.72 11.87 11.52 12,100 600 0.3
22/09/2022
11.72
 343,900 11.52 11.74 11.39 8,900 0 0.3
21/09/2022
11.52
 348,700 11.64 11.72 11.39 11,900 100 0.3
20/09/2022
11.64
 646,800 11.43 11.64 11.23 35,500 16,500 0.5
19/09/2022
11.43
 929,000 12.13 12.15 11.31 14,300 7,600 0.2
16/09/2022
12.13
 626,900 12.42 12.42 11.93 4,200 8,100 -0.1
15/09/2022
12.42
 588,800 12.42 12.59 12.17 0 33,500 0.5
14/09/2022
12.42
 950,200 12.22 12.54 11.97 24,800 7,000 0.1
13/09/2022
12.22
 827,900 12.05 12.24 11.93 6,000 0 0.1
12/09/2022
12.05
 897,300 11.93 12.26 11.93 16,600 13,310 0.2
09/09/2022
11.93
 1,270,500 11.43 11.93 11.31 6,500 300 0.2
08/09/2022
11.43
 424,200 11.43 11.60 11.19 1,300 18,300 -0.5
07/09/2022
11.43
 1,202,900 11.11 11.62 11.02 500 4,200 -0.1
06/09/2022
11.11
 518,900 10.84 11.19 10.78 8,300 16,000 -0.2
05/09/2022
10.84
 162,900 10.86 10.96 10.73 1,100 0 0.0
31/08/2022
10.86
 172,000 10.86 10.90 10.73 1,500 400 0.0
30/08/2022
10.86
 392,300 10.88 11.02 10.71 2,300 4,100 -0.0
29/08/2022
10.88
 586,900 11.27 11.27 10.61 0 13,900 -0.4
26/08/2022
11.27
 311,100 11.19 11.41 11.15 0 9,800 -0.3
25/08/2022
11.19
 502,200 11.15 11.27 11.11 15,500 51,600 -1.0
24/08/2022
11.15
 245,600 11.11 11.27 11.08 6,000 13,500 -0.2
23/08/2022
11.11
 288,000 11.08 11.27 10.90 6,000 6,400 -0.0
22/08/2022
11.08
 493,300 11.52 11.52 11.04 1,000 19,400 -0.5
19/08/2022
11.52
 396,900 11.52 11.66 11.25 20,000 22,700 -0.1
18/08/2022
11.52
 171,700 11.68 11.68 11.52 0 13,200 -0.4
17/08/2022
11.68
 317,500 11.60 11.89 11.54 0 0 0.1
16/08/2022
11.60
 187,500 11.60 11.78 11.50 2,000 0 0.1
15/08/2022
11.60
 387,500 11.58 11.93 11.58 4,300 700 0.1
12/08/2022
11.58
 273,900 11.64 11.66 11.43 13,000 0 0.4
11/08/2022
11.64
 620,700 11.89 11.97 11.48 5,000 5,500 -0.0
10/08/2022
11.89
 281,400 11.89 12.13 11.76 10,700 100 0.3
09/08/2022
11.89
 251,000 11.82 11.93 11.80 3,600 3,900 -0.0
08/08/2022
11.82
 437,200 11.93 12.05 11.76 6,200 17,000 -0.3
05/08/2022
11.93
 644,200 11.52 11.93 11.52 5,600 0 0.2
04/08/2022
11.52
 228,600 11.52 11.72 11.48 1,200 12,000 -0.3
03/08/2022
11.52
 339,500 11.50 11.68 11.33 25,300 3,600 0.6
02/08/2022
11.50
 388,900 11.52 11.68 11.39 2,500 3,600 -0.0
01/08/2022
11.52
 372,600 11.52 11.89 11.52 0 58,400 -1.6
29/07/2022
11.52
 345,100 11.56 11.68 11.50 1,000 8,100 -0.2
28/07/2022
11.56
 946,000 10.82 11.56 10.82 9,800 0 0.3
27/07/2022
10.82
 155,900 10.69 10.82 10.61 6,600 0 0.2
26/07/2022
10.69
 170,200 10.76 10.86 10.61 4,600 0 0.1
25/07/2022
10.76
 283,600 10.88 11.11 10.59 32,900 0 0.9
22/07/2022
10.88
 204,000 11.06 11.11 10.84 36,100 7,600 0.8
21/07/2022
11.06
 172,900 11.15 11.21 11.06 46,300 18,200 0.8
20/07/2022
11.15
 536,700 11.00 11.25 10.98 1,300 2,000 -0.0
19/07/2022
11.00
 284,200 11.08 11.21 10.82 7,100 2,300 0.1
18/07/2022
11.08
 389,700 10.82 11.17 10.82 68,200 3,900 1.7
15/07/2022
10.82
 357,400 10.90 11.15 10.82 1,500 5,400 -0.1
14/07/2022
10.90
 158,900 10.73 11.02 10.69 2,300 5,200 -0.1
13/07/2022
10.73
 310,800 10.94 11.11 10.73 4,000 1,200 0.1
12/07/2022
10.94
 913,500 10.24 10.94 10.12 28,500 11,300 0.5
11/07/2022
10.24
 157,100 10.28 10.28 10.04 40,400 4,600 0.9
08/07/2022
10.28
 282,000 9.87 10.32 9.91 1,900 12,800 0.9
07/07/2022
9.87
 146,500 9.87 9.89 9.71 31,700 7,000 0.6
06/07/2022
9.87
 164,300 10.12 10.12 9.87 3,500 3,400 0.0
05/07/2022
10.12
 162,600 10.28 10.28 9.91 1,000 1,100 -0.0
04/07/2022
10.28
 192,700 10.47 10.49 10.16 51,200 11,100 1.0
01/07/2022
10.47
 379,000 10.34 10.61 9.87 47,400 12,900 0.9

Chính sách bảo mật | Điều khoản sử dụng |