CTCP Phát triển Đô thị Từ Liêm (ntl)

21
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
(2024-08-21) 		-3.70 -14.98% 66,097,100 -99,700 -2.1
20.35
24.70
21
2 tháng
(2024-07-22) 		-5.50 -20.75% 129,706,800 -1,174,700 -31.9
20.35
27.50
21
3 tháng
(2024-06-24) 		-1.77 -7.79% 165,947,800 -1,291,700 -33.1
20.35
28.10
21
6 tháng
(2024-03-25) 		3.72 21.52% 230,190,500 -1,110,750 -30.0
17.28
28.10
21
12 tháng
(2023-09-26) 		9.71 85.99% 363,979,700 -86,450 1.6
9.90
28.10
21
24 tháng
(2022-10-03) 		11.06 111.17% 538,343,000 -4,481,919 -81.4
6.25
28.10
21
36 tháng
(2021-10-06) 		6.82 48.07% 757,881,500 -2,668,589 -38.5
6.25
28.10
21
60 tháng
(2019-10-17) 		13.88 194.80% 1,110,029,180 -212,949 41.8
4.81
28.10
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2022
12.90
 198,800 12.86 12.98 12.53 6,500 127,000 -3.7
26/04/2022
12.86
 419,900 12.48 12.88 12.07 210,100 3,500 6.3
25/04/2022
12.48
 399,400 13.07 13.32 12.21 21,900 25,000 -0.1
22/04/2022
13.07
 331,100 13.30 13.63 12.69 3,300 31,100 -0.9
21/04/2022
13.30
 612,900 12.94 13.57 12.69 67,700 2,200 2.0
20/04/2022
12.94
 379,000 12.94 13.07 12.61 144,600 2,300 4.4
19/04/2022
12.94
 388,300 13.50 13.65 12.94 1,000 15,900 -0.5
18/04/2022
13.50
 478,300 14.00 14.00 13.28 0 15,600 -0.5
15/04/2022
14.00
 280,100 14.15 14.34 13.94 0 24,500 -0.8
14/04/2022
14.15
 225,400 14.36 14.52 13.36 2,300 7,600 -0.2
13/04/2022
14.36
 526,100 13.94 14.40 13.69 5,300 12,500 -0.2
12/04/2022
13.94
 490,600 14.38 14.52 13.94 1,000 41,100 -1.4
08/04/2022
14.38
 853,600 14.86 14.86 14.38 1,000 170,600 -6.0
07/04/2022
14.86
 530,500 15.11 15.19 14.86 0 35,300 -1.3
06/04/2022
15.11
 614,500 15.21 15.25 15.04 8,000 33,600 -0.9
05/04/2022
15.21
 507,100 15.11 15.36 15.07 13,000 80,000 -2.4
04/04/2022
15.11
 431,500 15.02 15.21 14.98 20,400 76,200 -2.0
01/04/2022
15.02
 449,200 14.94 15.02 14.77 9,200 8,300 0.0
31/03/2022
14.94
 298,700 14.90 15.04 14.90 0 23,500 -0.8
30/03/2022
14.90
 739,100 15.25 15.25 14.90 10,800 20,000 -0.3
29/03/2022
15.25
 703,700 14.98 15.48 15.00 16,400 0 0.6
28/03/2022
14.98
 830,000 15.31 15.31 14.92 4,300 62,900 -2.1
25/03/2022
15.31
 792,600 15.27 15.48 15.23 27,500 238,900 -7.8
24/03/2022
15.27
 643,400 15.36 15.61 15.15 10,500 46,700 -1.3
23/03/2022
15.36
 721,000 15.69 15.69 15.36 600 118,400 -4.4
22/03/2022
15.69
 1,015,300 15.69 16.02 15.54 0 88,500 -3.4
21/03/2022
15.69
 702,800 15.25 15.73 15.27 33,900 77,000 -1.6
18/03/2022
15.25
 385,100 15.36 15.44 15.23 4,600 86,800 -3.0
17/03/2022
15.36
 424,700 15.02 15.56 15.07 19,200 100,000 -3.0
16/03/2022
15.02
 306,600 15.02 15.19 15.00 10,000 0 0.4
15/03/2022
15.02
 286,100 14.92 15.11 14.88 8,000 17,500 -0.3
14/03/2022
14.92
 552,000 15.19 15.19 14.69 13,600 9,900 0.1
11/03/2022
15.19
 707,700 15.69 15.69 14.98 19,200 14,500 0.2
10/03/2022
15.69
 424,800 15.61 15.94 15.65 34,200 17,400 0.6
09/03/2022
15.61
 606,900 15.54 15.71 15.13 6,600 0 0.2
08/03/2022
15.54
 784,000 15.81 16.21 15.54 15,500 41,300 -1.0
07/03/2022
15.81
 1,359,100 15.23 16.02 15.02 16,500 5,000 0.4
04/03/2022
15.23
 1,108,600 14.77 15.23 14.73 14,400 10,300 0.2
03/03/2022
14.77
 398,200 14.77 14.90 14.61 0 11,600 -0.4
02/03/2022
14.77
 453,800 14.98 15.19 14.77 6,100 17,700 -0.4
01/03/2022
14.98
 450,600 14.77 15.15 14.71 20,300 0 0.7
28/02/2022
14.77
 401,200 14.77 14.88 14.65 152,400 5,100 5.2
25/02/2022
14.77
 347,200 14.73 15.15 14.75 10,300 0 0.4
24/02/2022
14.73
 811,500 15.23 15.25 14.19 5,300 16,400 -0.4
23/02/2022
15.23
 819,900 15.02 15.23 14.94 174,600 0 6.3
22/02/2022
15.02
 1,073,100 15.40 15.40 14.52 10,000 8,000 0.1
21/02/2022
15.40
 565,100 15.38 15.56 15.25 2,600 2,600 0.0
18/02/2022
15.38
 615,800 15.09 15.40 14.96 10,800 14,700 -0.1
17/02/2022
15.09
 305,400 15.04 15.09 14.86 48,300 0 1.7
16/02/2022
15.04
 467,700 14.94 15.23 14.96 8,100 200 0.3
15/02/2022
14.94
 251,300 14.98 15.11 14.82 3,300 10,300 -0.2
14/02/2022
14.98
 627,600 14.75 15.13 14.38 4,000 2,000 0.1
11/02/2022
14.75
 223,800 14.65 14.77 14.57 72,200 2,400 2.5
10/02/2022
14.65
 222,400 14.67 14.73 14.52 13,200 2,300 0.4
09/02/2022
14.67
 336,300 14.48 14.77 14.34 67,400 1,000 2.3
08/02/2022
14.48
 216,200 14.32 14.57 14.27 18,000 5,300 0.4
07/02/2022
14.32
 344,300 13.98 14.36 14.09 33,400 2,700 1.0
28/01/2022
13.98
 466,200 13.71 13.98 13.65 172,400 0 5.7
27/01/2022
13.71
 522,100 13.90 13.92 13.69 316,000 22,500 9.8
26/01/2022
13.90
 376,900 13.90 14.00 13.73 111,700 23,500 2.9
25/01/2022
13.90
 602,400 13.57 14.21 13.34 70,600 600 2.3
24/01/2022
13.57
 772,900 14.57 14.59 13.55 2,000 36,900 -1.2
21/01/2022
14.57
 389,500 14.88 15.11 14.57 20,000 57,500 -1.3
20/01/2022
14.88
 387,600 14.77 15.13 14.57 400 45,200 -1.6
19/01/2022
14.77
 746,200 13.82 14.77 13.82 368,300 8,900 12.4
18/01/2022
13.82
 718,500 15.02 15.02 13.73 101,300 900 3.4
17/01/2022
15.02
 341,100 15.40 15.48 15.02 1,400 70,000 -2.5
14/01/2022
15.40
 565,100 14.98 15.54 14.90 25,800 13,300 0.5
13/01/2022
14.98
 1,552,200 15.07 15.61 14.90 552,800 156,300 14.5
12/01/2022
15.07
 1,918,300 16.11 16.11 14.98 54,200 274,400 -8.0
11/01/2022
16.11
 1,147,400 16.11 16.23 15.77 382,900 14,700 14.2
10/01/2022
16.11
 2,926,000 16.50 16.50 15.98 595,800 132,600 15.3
07/01/2022
16.50
 1,767,100 16.88 16.94 16.48 4,600 13,600 -0.4
06/01/2022
16.88
 1,336,600 16.96 17.15 16.69 700 21,800 -0.9
05/01/2022
16.96
 1,386,400 17.00 17.19 16.83 4,200 5,000 -0.0
04/01/2022: Cổ tức tiền mặt tỉ lệ: 15%
04/01/2022
17.00
 1,099,100 16.73 17.15 16.81 4,100 177,900 -7.1
31/12/2021
16.73
 1,328,500 16.19 16.85 16.17 17,300 4,900 0.5
30/12/2021
16.19
 1,912,500 16.69 16.69 16.05 27,000 16,300 0.4
29/12/2021
16.69
 1,055,400 17.05 17.09 16.69 1,900 44,400 -1.8
28/12/2021
17.05
 1,249,000 16.99 17.41 16.79 1,000 37,700 -1.6
27/12/2021
16.99
 1,946,400 16.83 17.09 16.11 24,600 70,500 -1.9
24/12/2021
16.83
 1,484,200 17.17 17.45 16.65 400 23,200 -1.0
23/12/2021
17.17
 2,453,300 18.15 18.17 16.89 11,700 225,400 -9.2
22/12/2021
18.15
 3,247,400 17.45 18.41 17.45 67,100 21,200 2.1
21/12/2021
17.45
 1,948,200 16.85 17.59 16.45 53,500 0 2.3
20/12/2021
16.85
 2,141,600 17.29 17.29 16.69 0 74,200 -3.1
17/12/2021
17.29
 3,133,400 17.93 18.09 16.85 10,300 46,000 -1.6
16/12/2021
17.93
 3,704,800 17.25 17.97 16.93 21,200 181,400 -6.9
15/12/2021
17.25
 1,844,700 17.17 17.45 16.87 5,900 2,100 0.2
14/12/2021
17.17
 2,284,500 17.21 17.85 16.89 15,400 91,000 -3.2
13/12/2021
17.21
 4,522,800 16.09 17.21 16.21 15,200 142,200 -5.3
10/12/2021
16.09
 1,276,600 15.81 16.49 15.65 7,300 10,900 -0.1
09/12/2021
15.81
 589,900 15.47 15.91 15.33 2,800 2,400 0.0
08/12/2021
15.47
 813,800 15.41 15.71 15.35 0 20,300 -0.8
07/12/2021
15.41
 1,248,000 14.96 15.43 14.84 20,800 277,800 -9.6
06/12/2021
14.96
 1,462,200 16.01 16.01 14.90 17,100 13,400 0.1
03/12/2021
16.01
 1,374,700 16.61 16.61 16.01 2,000 34,900 -1.3
02/12/2021
16.61
 1,652,300 16.69 16.79 16.49 100 283,800 -11.7
01/12/2021
16.69
 2,390,700 16.13 16.83 15.91 3,000 214,100 -8.8
30/11/2021
16.13
 1,624,500 15.91 16.29 15.89 5,000 58,100 -2.1

Chính sách bảo mật | Điều khoản sử dụng |