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)
01/07/2022
10.47
 379,000 10.34 10.61 9.87 47,400 12,900 0.9
30/06/2022
10.34
 437,300 10.36 10.49 10.18 39,000 7,000 0.8
29/06/2022
10.36
 424,900 9.87 10.49 9.87 3,400 2,500 0.0
28/06/2022
9.87
 568,800 9.65 10.12 9.65 52,400 1,400 1.2
27/06/2022
9.65
 239,300 9.50 9.73 9.36 41,800 0 1.0
24/06/2022
9.50
 138,200 9.52 9.62 9.46 2,900 200 0.1
23/06/2022
9.52
 224,800 9.38 9.52 9.25 36,100 7,600 0.7
22/06/2022
9.38
 88,700 9.40 9.58 9.25 0 4,000 -0.1
21/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
21/06/2022
9.40
 375,200 9.46 9.54 9.05 138,000 36,600 2.3
20/06/2022
9.46
 402,500 9.46 9.83 9.07 29,700 16,500 0.3
17/06/2022
9.46
 315,700 9.81 9.81 9.30 1,600 22,000 -0.5
16/06/2022
9.81
 491,100 9.66 10.05 9.66 62,500 2,400 1.5
15/06/2022
9.66
 404,500 9.68 9.95 9.26 221,400 22,000 4.9
14/06/2022
9.68
 336,000 9.91 9.91 9.26 10,100 4,300 0.1
13/06/2022
9.91
 537,400 10.64 10.64 9.91 11,500 17,600 -0.2
10/06/2022
10.64
 266,700 10.88 10.88 10.64 3,900 3,100 0.0
09/06/2022
10.88
 115,100 10.82 11.00 10.80 1,700 100 0.0
08/06/2022
10.82
 276,100 10.72 10.96 10.48 15,400 0 0.4
07/06/2022
10.72
 611,600 10.76 10.80 10.27 194,000 4,000 5.2
06/06/2022
10.76
 258,000 10.92 11.04 10.76 16,100 700 0.4
03/06/2022
10.92
 139,800 11.12 11.15 10.86 2,600 4,200 -0.0
02/06/2022
11.12
 646,300 10.96 11.27 10.82 271,300 12,400 7.3
01/06/2022
10.96
 288,900 11.04 11.06 10.88 3,300 20,300 -0.5
31/05/2022
11.04
 305,500 11.15 11.21 10.96 91,700 12,200 2.2
30/05/2022
11.15
 535,000 10.80 11.19 10.78 166,700 0 4.7
27/05/2022
10.80
 212,600 10.72 10.92 10.64 27,800 5,000 0.6
26/05/2022
10.72
 209,900 10.66 10.92 10.68 1,500 6,000 -0.1
25/05/2022
10.66
 324,100 10.33 10.72 10.33 32,400 0 0.9
24/05/2022
10.33
 133,000 10.35 10.41 10.09 24,900 6,200 0.5
23/05/2022
10.35
 208,300 10.41 10.50 10.09 47,400 4,700 1.1
20/05/2022
10.41
 131,800 10.25 10.60 10.25 2,500 7,600 -0.1
19/05/2022
10.25
 162,700 10.37 10.41 9.85 12,400 800 0.3
18/05/2022
10.37
 342,100 10.37 10.52 10.25 15,100 3,200 0.3
17/05/2022
10.37
 220,900 9.81 10.45 9.68 23,100 0 0.6
16/05/2022
9.81
 344,900 9.85 10.52 9.66 14,800 0 0.4
13/05/2022
9.85
 507,200 10.58 10.60 9.85 16,300 6,000 0.3
12/05/2022
10.58
 332,300 11.37 11.39 10.58 9,600 15,300 -0.2
11/05/2022
11.37
 193,900 11.31 11.47 11.04 1,900 12,800 -0.3
10/05/2022
11.31
 388,100 11.23 11.31 10.48 197,300 6,300 5.5
09/05/2022
11.23
 491,200 12.06 12.06 11.23 3,500 15,500 -0.3
06/05/2022
12.06
 333,300 12.06 12.16 11.81 10,800 0 0.3
05/05/2022
12.06
 250,900 12.08 12.30 11.86 49,700 8,100 1.3
04/05/2022
12.08
 254,700 12.42 12.42 12.06 5,300 80,300 -2.3
29/04/2022
12.42
 263,900 12.14 12.42 12.12 23,400 0 0.7
28/04/2022
12.14
 314,500 12.22 12.30 12.06 19,300 173,300 -4.7
27/04/2022
12.22
 198,800 12.18 12.30 11.86 6,500 127,000 -3.7
26/04/2022
12.18
 419,900 11.82 12.20 11.43 210,100 3,500 6.3
25/04/2022
11.82
 399,400 12.38 12.61 11.57 21,900 25,000 -0.1
22/04/2022
12.38
 331,100 12.59 12.91 12.02 3,300 31,100 -0.9
21/04/2022
12.59
 612,900 12.26 12.85 12.02 67,700 2,200 2.0
20/04/2022
12.26
 379,000 12.26 12.38 11.94 144,600 2,300 4.4
19/04/2022
12.26
 388,300 12.79 12.93 12.26 1,000 15,900 -0.5
18/04/2022
12.79
 478,300 13.26 13.26 12.57 0 15,600 -0.5
15/04/2022
13.26
 280,100 13.40 13.58 13.20 0 24,500 -0.8
14/04/2022
13.40
 225,400 13.60 13.76 12.65 2,300 7,600 -0.2
13/04/2022
13.60
 526,100 13.20 13.64 12.97 5,300 12,500 -0.2
12/04/2022
13.20
 490,600 13.62 13.76 13.20 1,000 41,100 -1.4
08/04/2022
13.62
 853,600 14.07 14.07 13.62 1,000 170,600 -6.0
07/04/2022
14.07
 530,500 14.31 14.39 14.07 0 35,300 -1.3
06/04/2022
14.31
 614,500 14.41 14.45 14.25 8,000 33,600 -0.9
05/04/2022
14.41
 507,100 14.31 14.54 14.27 13,000 80,000 -2.4
04/04/2022
14.31
 431,500 14.23 14.41 14.19 20,400 76,200 -2.0
01/04/2022
14.23
 449,200 14.15 14.23 13.99 9,200 8,300 0.0
31/03/2022
14.15
 298,700 14.11 14.25 14.11 0 23,500 -0.8
30/03/2022
14.11
 739,100 14.45 14.45 14.11 10,800 20,000 -0.3
29/03/2022
14.45
 703,700 14.19 14.66 14.21 16,400 0 0.6
28/03/2022
14.19
 830,000 14.51 14.51 14.13 4,300 62,900 -2.1
25/03/2022
14.51
 792,600 14.47 14.66 14.43 27,500 238,900 -7.8
24/03/2022
14.47
 643,400 14.54 14.78 14.35 10,500 46,700 -1.3
23/03/2022
14.54
 721,000 14.86 14.86 14.54 600 118,400 -4.4
22/03/2022
14.86
 1,015,300 14.86 15.18 14.72 0 88,500 -3.4
21/03/2022
14.86
 702,800 14.45 14.90 14.47 33,900 77,000 -1.6
18/03/2022
14.45
 385,100 14.54 14.62 14.43 4,600 86,800 -3.0
17/03/2022
14.54
 424,700 14.23 14.74 14.27 19,200 100,000 -3.0
16/03/2022
14.23
 306,600 14.23 14.39 14.21 10,000 0 0.4
15/03/2022
14.23
 286,100 14.13 14.31 14.09 8,000 17,500 -0.3
14/03/2022
14.13
 552,000 14.39 14.39 13.91 13,600 9,900 0.1
11/03/2022
14.39
 707,700 14.86 14.86 14.19 19,200 14,500 0.2
10/03/2022
14.86
 424,800 14.78 15.10 14.82 34,200 17,400 0.6
09/03/2022
14.78
 606,900 14.72 14.88 14.33 6,600 0 0.2
08/03/2022
14.72
 784,000 14.98 15.35 14.72 15,500 41,300 -1.0
07/03/2022
14.98
 1,359,100 14.43 15.18 14.23 16,500 5,000 0.4
04/03/2022
14.43
 1,108,600 13.99 14.43 13.95 14,400 10,300 0.2
03/03/2022
13.99
 398,200 13.99 14.11 13.84 0 11,600 -0.4
02/03/2022
13.99
 453,800 14.19 14.39 13.99 6,100 17,700 -0.4
01/03/2022
14.19
 450,600 13.99 14.35 13.93 20,300 0 0.7
28/02/2022
13.99
 401,200 13.99 14.09 13.87 152,400 5,100 5.2
25/02/2022
13.99
 347,200 13.95 14.35 13.97 10,300 0 0.4
24/02/2022
13.95
 811,500 14.43 14.45 13.44 5,300 16,400 -0.4
23/02/2022
14.43
 819,900 14.23 14.43 14.15 174,600 0 6.3
22/02/2022
14.23
 1,073,100 14.58 14.58 13.76 10,000 8,000 0.1
21/02/2022
14.58
 565,100 14.56 14.74 14.45 2,600 2,600 0.0
18/02/2022
14.56
 615,800 14.29 14.58 14.17 10,800 14,700 -0.1
17/02/2022
14.29
 305,400 14.25 14.29 14.07 48,300 0 1.7
16/02/2022
14.25
 467,700 14.15 14.43 14.17 8,100 200 0.3
15/02/2022
14.15
 251,300 14.19 14.31 14.03 3,300 10,300 -0.2
14/02/2022
14.19
 627,600 13.97 14.33 13.62 4,000 2,000 0.1
11/02/2022
13.97
 223,800 13.87 13.99 13.80 72,200 2,400 2.5
10/02/2022
13.87
 222,400 13.89 13.95 13.76 13,200 2,300 0.4
09/02/2022
13.89
 336,300 13.72 13.99 13.58 67,400 1,000 2.3

Chính sách bảo mật | Điều khoản sử dụng |