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)
13/09/2021
13.22
 2,284,100 13.11 13.45 12.94 81,800 0 2.8
10/09/2021
13.11
 1,228,300 13.38 13.45 13.07 2,700 38,200 -1.2
09/09/2021
13.38
 1,048,500 13.15 13.43 13.15 260,900 16,800 8.5
08/09/2021
13.15
 1,488,300 13.00 13.26 12.88 58,300 5,800 1.8
07/09/2021
13.00
 3,867,000 13.64 13.64 12.92 18,300 58,500 -1.4
06/09/2021
13.64
 2,664,700 13.87 14.14 13.64 262,000 8,400 9.4
01/09/2021
13.87
 1,684,900 13.87 14.34 13.72 7,300 48,600 -1.5
31/08/2021
13.87
 3,864,700 13.20 14.12 13.11 54,600 25,100 1.0
30/08/2021
13.20
 1,798,100 12.92 13.38 12.98 75,700 3,200 2.5
27/08/2021
12.92
 2,366,400 12.31 12.92 11.87 41,100 5,000 1.2
26/08/2021
12.31
 1,851,200 12.35 12.54 12.10 154,700 138,000 0.6
25/08/2021
12.35
 917,400 11.87 12.35 11.70 2,000 8,000 -0.2
24/08/2021
11.87
 1,920,900 11.51 11.97 11.42 384,200 1,200 11.9
23/08/2021
11.51
 3,102,600 12.27 12.27 11.51 311,100 8,200 9.6
20/08/2021
12.27
 3,211,300 13.03 13.07 12.12 22,500 68,700 -1.5
19/08/2021
13.03
 1,299,500 12.84 13.20 12.73 198,800 4,000 6.7
18/08/2021
12.84
 2,337,700 12.54 13.30 12.39 101,800 3,500 3.3
17/08/2021
12.54
 3,128,100 13.24 13.24 12.54 900 78,000 -2.6
16/08/2021
13.24
 2,152,700 13.38 13.57 13.11 210,800 119,600 3.3
13/08/2021
13.38
 3,702,000 12.84 13.38 12.16 95,000 63,600 1.3
12/08/2021
12.84
 2,835,100 12.16 13.00 12.16 161,400 4,000 5.3
11/08/2021
12.16
 2,979,700 12.41 12.71 12.16 39,800 13,000 0.9
10/08/2021
12.41
 3,513,500 12.31 12.71 12.12 19,900 150,300 -4.2
09/08/2021
12.31
 2,270,000 12.01 12.35 11.93 59,800 45,200 0.5
06/08/2021
12.01
 2,204,900 12.12 12.50 12.01 31,100 17,300 0.4
05/08/2021
12.12
 2,431,200 11.63 12.20 11.48 130,300 18,000 3.6
04/08/2021
11.63
 2,544,600 11.78 11.80 11.51 23,800 59,100 -1.1
03/08/2021
11.78
 2,393,600 11.32 11.97 11.19 67,100 11,000 1.7
02/08/2021
11.32
 2,851,800 11.06 11.59 11.10 35,600 93,600 -1.7
30/07/2021
11.06
 5,330,500 10.34 11.06 10.41 91,800 7,300 2.4
29/07/2021
10.34
 893,300 10.26 10.37 10.13 200 2,100 -0.1
28/07/2021
10.26
 1,063,300 10.20 10.37 10.07 36,100 0 1.0
27/07/2021
10.20
 1,152,000 10.32 10.43 10.11 8,900 1,500 0.2
26/07/2021
10.32
 1,409,400 9.99 10.45 9.92 9,800 18,800 -0.2
23/07/2021
9.99
 2,073,300 10.26 10.49 9.99 9,300 49,300 -1.1
22/07/2021
10.26
 2,084,300 9.69 10.30 9.69 33,200 1,900 0.8
21/07/2021
9.69
 1,061,400 9.58 10.18 9.50 60,000 74,900 -0.4
20/07/2021
9.58
 733,900 9.18 9.58 9.18 12,800 28,300 -0.4
19/07/2021
9.18
 788,100 9.46 9.46 9.14 3,500 9,100 -0.1
16/07/2021
9.46
 394,100 9.35 9.50 9.35 2,500 0 0.1
15/07/2021
9.35
 396,100 9.23 9.42 9.12 23,400 10,300 0.3
14/07/2021
9.23
 540,700 9.27 9.50 9.12 0 64,500 -1.6
13/07/2021
9.27
 573,800 9.23 9.39 8.93 14,800 81,900 -1.6
12/07/2021
9.23
 1,599,500 9.54 9.54 8.89 55,200 15,800 0.9
09/07/2021
9.54
 1,344,000 9.84 10.07 9.50 37,500 14,800 0.6
08/07/2021
9.84
 1,006,600 10.07 10.22 9.69 5,900 21,000 -0.4
07/07/2021
10.07
 1,362,300 10.07 10.22 9.69 40,100 12,500 0.7
06/07/2021
10.07
 1,498,200 10.68 10.89 10.07 70,900 60,500 0.3
05/07/2021
10.68
 2,518,000 10.30 10.79 10.11 95,000 21,100 1.9
02/07/2021
10.30
 1,956,700 10.16 10.49 10.03 62,100 35,000 0.7
01/07/2021
10.16
 1,157,400 9.99 10.22 9.92 116,000 100 3.1
30/06/2021
9.99
 616,200 9.97 10.15 9.96 100 0 0.0
29/06/2021
9.97
 1,024,300 10.11 10.18 9.96 180,500 270,000 -2.4
28/06/2021
10.11
 763,900 10.18 10.26 9.99 400 17,300 -0.4
25/06/2021
10.18
 662,900 10.15 10.18 9.97 110,000 6,800 2.8
24/06/2021
10.15
 1,240,300 10.09 10.34 9.88 170,100 100 4.5
23/06/2021
10.09
 1,045,000 10.24 10.24 9.88 1,500 5,600 -0.1
22/06/2021
10.24
 931,800 10.37 10.45 10.20 42,700 23,200 0.5
21/06/2021
10.37
 2,344,400 10.22 10.56 10.30 8,200 53,000 -1.2
18/06/2021
10.22
 2,460,600 9.56 10.22 9.59 2,200 5,900 -0.1
17/06/2021
9.56
 645,900 9.56 9.73 9.40 100 13,700 -0.3
16/06/2021
9.56
 759,600 9.73 9.75 9.50 4,400 13,900 -0.2
15/06/2021
9.73
 523,100 9.77 9.88 9.69 0 11,700 -0.3
14/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
14/06/2021
9.77
 1,008,600 9.69 9.99 9.61 23,000 0 0.6
11/06/2021
9.69
 779,200 9.51 9.76 9.49 27,400 2,800 0.7
10/06/2021
9.51
 572,700 9.60 9.60 9.43 29,200 0 0.8
09/06/2021
9.60
 678,400 9.58 9.67 9.36 106,500 8,700 2.5
08/06/2021
9.58
 1,141,400 9.84 9.95 9.58 9,400 0 0.3
07/06/2021
9.84
 818,800 9.84 9.95 9.73 26,500 0 0.7
04/06/2021
9.84
 791,200 9.91 9.95 9.69 49,300 46,300 0.1
03/06/2021
9.91
 1,195,500 9.84 9.96 9.56 19,200 36,300 -0.5
02/06/2021
9.84
 1,218,400 9.69 9.89 9.65 15,900 34,900 -0.5
01/06/2021
9.69
 1,243,900 9.45 9.84 9.38 3,100 53,600 -1.3
31/05/2021
9.45
 742,600 9.58 9.62 9.36 1,000 85,200 -2.2
28/05/2021
9.58
 877,300 9.47 9.69 9.47 7,300 8,600 -0.0
27/05/2021
9.47
 1,168,900 9.40 9.73 9.27 12,200 9,000 0.1
26/05/2021
9.40
 806,900 9.38 9.43 9.20 226,400 11,200 5.5
25/05/2021
9.38
 653,900 9.40 9.51 9.32 20,500 3,200 0.4
24/05/2021
9.40
 1,153,400 8.99 9.58 9.01 33,300 5,000 0.7
21/05/2021
8.99
 513,800 8.87 9.25 8.78 47,000 2,000 1.1
20/05/2021
8.87
 393,700 8.78 8.89 8.74 7,100 0 0.2
19/05/2021
8.78
 787,100 8.85 8.92 8.76 100 139,000 -3.3
18/05/2021
8.85
 579,900 9.01 9.01 8.78 100 17,200 -0.4
17/05/2021
9.01
 468,300 9.23 9.27 9.01 0 33,500 -0.8
14/05/2021
9.23
 653,600 9.27 9.34 9.18 1,500 71,800 -1.8
13/05/2021
9.27
 1,029,100 9.07 9.42 9.07 7,700 29,400 -0.6
12/05/2021
9.07
 410,400 8.94 9.10 8.81 15,000 2,000 0.3
11/05/2021
8.94
 624,600 8.76 9.14 8.74 14,400 0 0.4
10/05/2021
8.76
 534,800 8.74 8.81 8.68 72,300 10,500 1.5
07/05/2021
8.74
 465,800 8.96 8.99 8.74 8,600 43,000 -0.8
06/05/2021
8.96
 530,400 9.07 9.25 8.94 56,500 8,800 1.2
05/05/2021
9.07
 682,700 8.76 9.14 8.78 81,600 0 2.0
04/05/2021
8.76
 385,900 8.87 8.87 8.59 23,000 33,700 -0.3
29/04/2021
8.87
 357,600 8.78 8.99 8.74 68,200 8,200 1.5
28/04/2021
8.78
 374,500 8.67 8.96 8.59 52,900 0 1.3
27/04/2021
8.67
 388,400 8.78 8.83 8.59 26,100 19,900 0.1
26/04/2021
8.78
 621,300 9.23 9.27 8.78 500 68,200 -1.7
23/04/2021
9.23
 1,284,300 8.92 9.29 8.61 70,800 21,300 1.2
22/04/2021
8.92
 952,400 9.51 9.51 8.92 4,000 36,200 -0.8
20/04/2021
9.51
 726,700 9.62 9.69 9.36 5,000 26,400 -0.6

Chính sách bảo mật | Điều khoản sử dụng |