CTCP Dịch vụ Môi trường Đô thị Từ Liêm (mtl)

5.60
-0.70
(-11.11%)
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
(2025-11-17) 		0.10 1.61% 3,600 0 0
5.70
6.30
6.30
2 tháng
(2025-10-16) 		0.30 5% 47,500 0 0
5.70
6.50
6.30
3 tháng
(2025-09-16) 		0 0% 235,300 0 0
5.70
6.50
6.30
6 tháng
(2025-06-18) 		-0.40 -5.97% 582,100 0 0
5.70
7
6.30
12 tháng
(2024-12-20) 		1.10 21.15% 1,619,602 -7,100 -0.0
5.10
7.30
6.30
24 tháng
(2023-12-26) 		1.60 34.04% 5,183,580 -29,300 -0.2
4.60
10.20
6.30
36 tháng
(2023-01-03) 		2.20 53.66% 9,804,367 -3,500 -0.0
3.80
10.20
6.30
60 tháng
(2021-01-11) 		-3.10 -32.98% 11,648,106 -1,100 -0.1
3.80
13.60
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/07/2023
4.70
 800 4.70 4.70 4.70 0 0 0
20/07/2023
4.70
 2,100 4.70 4.70 4.70 0 0 0
19/07/2023
4.60
 800 4.60 4.60 4.60 0 0 0
18/07/2023
4.70
 2,600 4.60 4.70 4.60 0 0 0
17/07/2023
4.70
 1,000 4.60 4.70 4.60 0 0 0
14/07/2023
4.60
 3,000 4.60 4.60 4.60 0 0 0
13/07/2023
4.70
 3,800 4.60 4.70 4.60 0 0 0
12/07/2023
4.70
 900 4.60 4.70 4.60 0 0 0
11/07/2023
4.70
 407 4.60 4.70 4.60 0 0 0
10/07/2023
4.80
 400 4.80 4.80 4.80 0 0 0
07/07/2023
4.60
 5,500 4.70 4.80 4.60 0 0 0
06/07/2023
4.70
 3,000 4.70 4.70 4.70 0 0 0
05/07/2023
4.80
 5,300 5 5 4.80 0 0 0
04/07/2023
5
 400 4.80 5 4.80 0 0 0
03/07/2023
4.60
 500 4.70 4.70 4.60 0 0 0
30/06/2023
4.70
 1,000 4.70 4.70 4.70 0 0 0
29/06/2023
4.70
 7,900 4.80 4.80 4.70 0 0 0
28/06/2023
4.80
 3,504 4.80 4.80 4.80 0 0 0
27/06/2023
5
 600 4.80 5 4.80 0 0 0
26/06/2023
4.80
 1,700 4.80 4.80 4.80 0 0 0
23/06/2023
4.90
 3,500 4.90 5 4.90 0 0 0
22/06/2023
4.90
 2,400 4.90 4.90 4.90 0 0 0
21/06/2023
4.80
 8,103 4.80 4.90 4.70 0 0 0
20/06/2023
4.90
 8,900 4.90 5 4.80 0 0 0
19/06/2023
4.70
 2,500 4.70 5 4.70 0 0 0
16/06/2023
5
 9,500 5 5 4.90 0 0 0
15/06/2023
4.90
 9,900 5 5.10 4.90 0 0 0
14/06/2023
5
 33,106 5.10 5.20 5 0 0 0
13/06/2023
5.10
 33,307 4.90 5.10 4.70 0 0 0
12/06/2023
4.70
 13,400 4.70 4.70 4.70 0 0 0
09/06/2023
4.80
 15,700 4.60 4.80 4.60 0 0 0
08/06/2023
4.80
 7,900 4.80 4.80 4.70 0 0 0
07/06/2023
4.90
 29,200 4.80 5 4.80 0 0 0
06/06/2023
4.80
 18,209 4.60 4.80 4.50 0 0 0
05/06/2023
4.50
 32,003 4.80 4.90 4.50 0 0 0
02/06/2023
4.70
 13,400 4.80 4.80 4.60 1,600 0 0.0
01/06/2023
4.80
 20,700 5.20 5.20 4.70 0 0 0
31/05/2023
4.90
 17,300 4.80 5.20 4.80 0 0 0
30/05/2023
5.70
 138,800 5.10 5.80 4.50 0 0 0
29/05/2023
5.20
 66,520 5.60 6.60 5.20 0 0 0
26/05/2023
5.70
 17,800 6.70 6.70 5.70 0 0 0
25/05/2023
6.70
 114,902 6 6.70 6 0 0 0
24/05/2023
6
 75,220 5.60 6 5.40 0 0 0
23/05/2023
5.40
 30,003 4.70 5.40 4.70 0 0 0
22/05/2023
5
 21,500 4.50 5 4.50 0 0 0
19/05/2023
4.70
 13,020 4.40 4.70 4.40 0 0 0
18/05/2023
4.70
 32,303 4.30 4.80 4.30 0 0 0
17/05/2023
4.40
 11,320 4.10 4.40 4.10 0 0 0
16/05/2023
4.20
 300 4.20 4.20 4.20 0 0 0
15/05/2023
4.30
 6,700 4.40 4.40 4.30 0 0 0
12/05/2023
4.40
 3,106 4.30 4.40 4.30 0 0 0
11/05/2023
4.20
 0 4.20 4.20 4.20 0 0 0
10/05/2023
4.40
 9,000 4.20 4.40 4.20 0 0 0
09/05/2023
4.50
 100 4.50 4.50 4.50 0 0 0
08/05/2023
4.50
 1,101 4.50 4.50 4.50 0 0 0
05/05/2023
4.50
 1,700 4.40 4.50 4.40 0 0 0
04/05/2023
4.40
 2,901 4.50 4.50 4.30 0 0 0
28/04/2023
4.20
 4,100 4.30 4.30 4.20 0 0 0
27/04/2023
4.60
 4,500 4.60 4.60 4.30 0 0 0
26/04/2023
4.50
 5,900 5 5 4.50 0 0 0
25/04/2023
5.30
 5,300 5.30 5.30 4.90 0 0 0
24/04/2023
5.40
 39,502 5.10 5.50 5 0 0 0
21/04/2023
4.90
 31,600 4.70 4.90 4.60 0 0 0
20/04/2023
4.40
 2,500 4.10 4.40 4.10 0 0 0
19/04/2023
4.30
 16,127 4.30 4.30 4 0 0 0
18/04/2023
4.40
 16,200 4.20 4.40 4.20 0 0 0
17/04/2023
4.40
 37,312 4.10 4.40 4.10 0 0 0
14/04/2023
4.70
 1,900 5 5 4.70 0 0 0
13/04/2023
4.90
 84,600 5 6.40 4.90 0 0 0
12/04/2023
5.90
 80,500 5.90 5.90 5.20 0 0 0
11/04/2023
5.20
 19,615 5.20 5.20 5.10 0 0 0
10/04/2023
4.80
 36,500 4.20 4.80 4.20 0 0 0
07/04/2023
4.20
 4,900 4.20 4.30 4.20 0 0 0
06/04/2023
4.20
 10,815 4.20 4.20 4.20 0 0 0
05/04/2023
4.20
 11,000 4.20 4.20 4.20 0 0 0
04/04/2023
4.20
 37,300 4.10 4.20 4.10 0 0 0
03/04/2023
4.20
 22,012 4.10 4.20 4.10 0 0 0
31/03/2023
4.10
 19,700 4.10 4.10 4.10 0 0 0
30/03/2023
4.10
 3,100 4.10 4.20 4.10 0 0 0
29/03/2023
4
 21,700 4 4 4 0 0 0
28/03/2023
4
 200 4.30 4.30 4 0 0 0
27/03/2023
4.20
 50,500 4 4.30 4 0 0 0
24/03/2023
3.90
 1,800 3.90 3.90 3.90 0 0 0
23/03/2023
3.90
 2,000 3.90 3.90 3.90 0 0 0
22/03/2023
4
 300 4 4 4 0 0 0
21/03/2023
4.10
 100 4.10 4.10 4.10 0 0 0
20/03/2023
3.90
 1,000 3.90 3.90 3.90 0 0 0
17/03/2023
4
 1,700 4 4 4 0 0 0
16/03/2023
4
 11,600 3.90 4 3.90 0 0 0
15/03/2023
4
 1,000 4 4 4 0 0 0
14/03/2023
4
 21,600 4 4 4 0 0 0
13/03/2023
4
 12,400 3.90 4 3.90 0 0 0
10/03/2023
4
 30,200 3.90 4 3.90 0 0 0
09/03/2023
4
 7,000 3.90 4 3.80 0 0 0
08/03/2023
4
 21,800 3.90 4 3.90 0 0 0
07/03/2023
4.10
 4,200 4 4.10 4 0 0 0
06/03/2023
4.10
 27,400 4.10 4.10 3.90 0 0 0
03/03/2023
4.20
 14,900 4 4.20 4 0 0 0
02/03/2023
4
 44,327 4 4.20 4 0 0 0
01/03/2023
4.60
 10,901 4.60 4.60 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |