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
(2024-10-23) 		-3.40 -15.74% 43,200,800 -1,635,822 -31.0
18
21.60
18.20
2 tháng
(2024-09-23) 		-2.35 -11.45% 114,633,300 2,463,878 57.9
18
22.45
18.20
3 tháng
(2024-08-26) 		-4.58 -20.10% 170,858,500 1,996,878 47.3
18
22.78
18.20
6 tháng
(2024-05-27) 		-1.97 -9.78% 300,832,400 1,022,578 18.2
18
26.61
18.20
12 tháng
(2023-11-28) 		6.15 51.02% 426,533,800 2,041,578 49.1
11.72
26.61
18.20
24 tháng
(2022-12-05) 		10.76 144.47% 632,984,200 -908,091 -5.8
6.21
26.61
18.20
36 tháng
(2021-12-08) 		3.55 24.24% 780,694,800 85,939 27.4
5.92
26.61
18.20
60 tháng
(2019-12-19) 		10.95 151.09% 1,218,449,210 1,818,249 87.8
4.56
26.61
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2022
13.72
 216,200 13.56 13.80 13.52 18,000 5,300 0.4
07/02/2022
13.56
 344,300 13.24 13.60 13.34 33,400 2,700 1.0
28/01/2022
13.24
 466,200 12.99 13.24 12.93 172,400 0 5.7
27/01/2022
12.99
 522,100 13.17 13.18 12.97 316,000 22,500 9.8
26/01/2022
13.17
 376,900 13.17 13.26 13.01 111,700 23,500 2.9
25/01/2022
13.17
 602,400 12.85 13.46 12.63 70,600 600 2.3
24/01/2022
12.85
 772,900 13.80 13.82 12.83 2,000 36,900 -1.2
21/01/2022
13.80
 389,500 14.09 14.31 13.80 20,000 57,500 -1.3
20/01/2022
14.09
 387,600 13.99 14.33 13.80 400 45,200 -1.6
19/01/2022
13.99
 746,200 13.09 13.99 13.09 368,300 8,900 12.4
18/01/2022
13.09
 718,500 14.23 14.23 13.01 101,300 900 3.4
17/01/2022
14.23
 341,100 14.58 14.66 14.23 1,400 70,000 -2.5
14/01/2022
14.58
 565,100 14.19 14.72 14.11 25,800 13,300 0.5
13/01/2022
14.19
 1,552,200 14.27 14.78 14.11 552,800 156,300 14.5
12/01/2022
14.27
 1,918,300 15.25 15.25 14.19 54,200 274,400 -8.0
11/01/2022
15.25
 1,147,400 15.25 15.37 14.94 382,900 14,700 14.2
10/01/2022
15.25
 2,926,000 15.63 15.63 15.14 595,800 132,600 15.3
07/01/2022
15.63
 1,767,100 15.98 16.04 15.61 4,600 13,600 -0.4
06/01/2022
15.98
 1,336,600 16.06 16.24 15.81 700 21,800 -0.9
05/01/2022
16.06
 1,386,400 16.10 16.28 15.94 4,200 5,000 -0.0
04/01/2022: Cổ tức tiền mặt tỉ lệ: 15%
04/01/2022
16.10
 1,099,100 15.85 16.24 15.92 4,100 177,900 -7.1
31/12/2021
15.85
 1,328,500 15.33 15.96 15.31 17,300 4,900 0.5
30/12/2021
15.33
 1,912,500 15.81 15.81 15.20 27,000 16,300 0.4
29/12/2021
15.81
 1,055,400 16.15 16.19 15.81 1,900 44,400 -1.8
28/12/2021
16.15
 1,249,000 16.09 16.49 15.90 1,000 37,700 -1.6
27/12/2021
16.09
 1,946,400 15.94 16.19 15.26 24,600 70,500 -1.9
24/12/2021
15.94
 1,484,200 16.26 16.53 15.77 400 23,200 -1.0
23/12/2021
16.26
 2,453,300 17.19 17.21 16.00 11,700 225,400 -9.2
22/12/2021
17.19
 3,247,400 16.53 17.44 16.53 67,100 21,200 2.1
21/12/2021
16.53
 1,948,200 15.96 16.66 15.58 53,500 0 2.3
20/12/2021
15.96
 2,141,600 16.38 16.38 15.81 0 74,200 -3.1
17/12/2021
16.38
 3,133,400 16.99 17.14 15.96 10,300 46,000 -1.6
16/12/2021
16.99
 3,704,800 16.34 17.02 16.04 21,200 181,400 -6.9
15/12/2021
16.34
 1,844,700 16.26 16.53 15.98 5,900 2,100 0.2
14/12/2021
16.26
 2,284,500 16.30 16.91 16.00 15,400 91,000 -3.2
13/12/2021
16.30
 4,522,800 15.24 16.30 15.35 15,200 142,200 -5.3
10/12/2021
15.24
 1,276,600 14.97 15.62 14.82 7,300 10,900 -0.1
09/12/2021
14.97
 589,900 14.65 15.07 14.52 2,800 2,400 0.0
08/12/2021
14.65
 813,800 14.59 14.88 14.53 0 20,300 -0.8
07/12/2021
14.59
 1,248,000 14.17 14.61 14.06 20,800 277,800 -9.6
06/12/2021
14.17
 1,462,200 15.16 15.16 14.12 17,100 13,400 0.1
03/12/2021
15.16
 1,374,700 15.73 15.73 15.16 2,000 34,900 -1.3
02/12/2021
15.73
 1,652,300 15.81 15.90 15.62 100 283,800 -11.7
01/12/2021
15.81
 2,390,700 15.28 15.94 15.07 3,000 214,100 -8.8
30/11/2021
15.28
 1,624,500 15.07 15.43 15.05 5,000 58,100 -2.1
29/11/2021
15.07
 1,196,800 14.74 15.14 14.06 33,200 152,500 -4.4
26/11/2021
14.74
 1,042,200 14.93 14.93 14.55 0 103,000 -4.0
25/11/2021
14.93
 1,021,900 14.53 15.18 14.48 500 157,600 -6.1
24/11/2021
14.53
 758,800 14.53 14.93 14.53 3,000 115,000 -4.3
23/11/2021
14.53
 1,120,300 13.58 14.53 13.41 125,600 0 4.6
22/11/2021
13.58
 1,636,200 14.48 14.48 13.57 81,700 25,800 2.1
19/11/2021
14.48
 1,717,400 14.90 15.20 14.29 16,900 61,400 -1.7
18/11/2021
14.90
 2,737,800 15.18 15.20 14.69 8,900 145,700 -5.3
17/11/2021
15.18
 1,042,100 15.31 15.35 15.05 7,800 3,000 0.2
16/11/2021
15.31
 2,103,300 15.81 15.81 15.12 17,700 94,000 -3.1
15/11/2021
15.81
 2,661,200 16.00 16.28 15.58 400 290,600 -12.1
12/11/2021
16.00
 1,484,200 16.26 16.34 15.88 600 91,400 -3.8
11/11/2021
16.26
 2,598,400 15.88 16.49 15.62 1,900 126,800 -5.3
10/11/2021
15.88
 1,483,600 16.04 16.19 15.73 700 70,200 -2.9
09/11/2021
16.04
 2,014,600 15.54 16.23 15.50 162,900 0 6.8
08/11/2021
15.54
 1,998,500 15.69 15.88 15.24 101,500 337,200 -9.6
05/11/2021
15.69
 1,813,900 15.77 15.90 15.28 108,900 22,100 3.6
04/11/2021
15.77
 2,816,900 15.90 15.98 14.86 239,200 20,800 8.7
03/11/2021
15.90
 3,977,800 17.10 17.33 15.90 246,000 78,900 7.3
02/11/2021
17.10
 1,836,800 16.89 17.75 16.76 1,600 77,700 -3.5
01/11/2021
16.89
 1,915,500 16.95 17.33 16.74 598,200 53,000 24.3
29/10/2021
16.95
 3,447,100 16.97 17.06 16.51 575,800 16,000 24.7
28/10/2021
16.97
 1,489,900 16.80 17.08 16.53 17,200 41,000 -1.0
27/10/2021
16.80
 1,779,500 16.57 17.40 16.59 100 60,900 -2.7
26/10/2021
16.57
 3,034,500 16.40 16.72 15.58 19,300 4,000 0.6
25/10/2021
16.40
 3,988,700 16.51 17.08 16.19 1,400 115,000 -5.0
22/10/2021
16.51
 2,521,400 16.11 16.57 16.07 9,800 76,800 -2.9
21/10/2021
16.11
 2,204,000 15.07 16.11 14.86 108,000 17,200 3.7
20/10/2021
15.07
 2,962,900 14.65 15.18 14.63 52,200 3,800 1.9
19/10/2021
14.65
 1,354,900 14.52 14.82 14.38 46,800 0 1.8
18/10/2021
14.52
 1,749,600 14.55 15.01 14.40 52,900 9,500 1.7
15/10/2021
14.55
 1,973,600 14.57 14.67 14.25 44,400 5,100 1.5
14/10/2021
14.57
 1,661,000 14.63 14.93 14.55 135,200 300 5.2
13/10/2021
14.63
 2,174,600 14.36 14.95 14.25 21,700 5,500 0.6
12/10/2021
14.36
 3,289,000 13.77 14.57 13.74 86,800 9,000 2.9
11/10/2021
13.77
 1,637,900 13.68 13.98 13.49 54,100 1,000 1.9
08/10/2021
13.68
 1,862,400 13.85 13.98 13.53 2,900 110,000 -3.8
07/10/2021
13.85
 3,002,300 13.43 13.96 13.43 100,700 17,300 3.0
06/10/2021
13.43
 2,490,800 13.17 13.64 13.30 0 137,600 -4.9
05/10/2021
13.17
 1,893,200 12.31 13.17 12.31 33,300 5,400 0.9
04/10/2021
12.31
 1,379,700 12.35 12.44 11.97 79,600 15,200 2.1
01/10/2021
12.35
 849,200 12.58 12.65 12.35 199,780 150,580 1.6
30/09/2021
12.58
 663,800 12.50 12.84 12.54 156,200 22,100 4.5
29/09/2021
12.50
 768,800 12.50 12.54 12.22 100 28,100 -0.9
28/09/2021
12.50
 1,375,200 12.16 12.54 11.82 135,600 3,600 4.3
27/09/2021
12.16
 1,591,600 13.05 13.09 12.16 45,600 92,700 -1.6
24/09/2021
13.05
 789,400 13.28 13.45 12.96 100 52,900 -1.8
23/09/2021
13.28
 2,559,700 13.38 13.83 13.28 101,200 214,900 -4.1
22/09/2021
13.38
 1,166,500 13.28 13.47 13.05 18,300 0 0.6
21/09/2021
13.28
 2,466,300 13.30 13.30 12.73 4,300 32,400 -1.0
20/09/2021
13.30
 1,594,300 13.68 13.68 13.11 7,400 108,400 -3.6
17/09/2021
13.68
 1,611,700 13.68 13.95 13.60 6,500 39,800 -1.2
16/09/2021
13.68
 2,657,700 13.26 13.87 13.19 89,000 92,700 -0.2
15/09/2021
13.26
 1,320,700 13.00 13.41 12.88 38,500 70,000 -1.1
14/09/2021
13.00
 1,033,900 13.22 13.30 12.96 10,300 6,200 0.1

Chính sách bảo mật | Điều khoản sử dụng |