CTCP Phát triển Đô thị Từ Liêm (ntl)

21
-0.30
(-1.41%)
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)
08/07/2021
10.39
 1,006,600 10.63 10.79 10.23 5,900 21,000 -0.4
07/07/2021
10.63
 1,362,300 10.63 10.79 10.23 40,100 12,500 0.7
06/07/2021
10.63
 1,498,200 11.27 11.49 10.63 70,900 60,500 0.3
05/07/2021
11.27
 2,518,000 10.87 11.39 10.67 95,000 21,100 1.9
02/07/2021
10.87
 1,956,700 10.73 11.07 10.59 62,100 35,000 0.7
01/07/2021
10.73
 1,157,400 10.55 10.79 10.47 116,000 100 3.1
30/06/2021
10.55
 616,200 10.53 10.71 10.51 100 0 0.0
29/06/2021
10.53
 1,024,300 10.67 10.75 10.51 180,500 270,000 -2.4
28/06/2021
10.67
 763,900 10.75 10.83 10.55 400 17,300 -0.4
25/06/2021
10.75
 662,900 10.71 10.75 10.53 110,000 6,800 2.8
24/06/2021
10.71
 1,240,300 10.65 10.91 10.43 170,100 100 4.5
23/06/2021
10.65
 1,045,000 10.81 10.81 10.43 1,500 5,600 -0.1
22/06/2021
10.81
 931,800 10.95 11.03 10.77 42,700 23,200 0.5
21/06/2021
10.95
 2,344,400 10.79 11.15 10.87 8,200 53,000 -1.2
18/06/2021
10.79
 2,460,600 10.09 10.79 10.13 2,200 5,900 -0.1
17/06/2021
10.09
 645,900 10.09 10.27 9.93 100 13,700 -0.3
16/06/2021
10.09
 759,600 10.27 10.29 10.03 4,400 13,900 -0.2
15/06/2021
10.27
 523,100 10.31 10.43 10.23 0 11,700 -0.3
14/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
14/06/2021
10.31
 1,008,600 10.23 10.55 10.15 23,000 0 0.6
11/06/2021
10.23
 779,200 10.04 10.31 10.02 27,400 2,800 0.7
10/06/2021
10.04
 572,700 10.13 10.13 9.96 29,200 0 0.8
09/06/2021
10.13
 678,400 10.11 10.21 9.88 106,500 8,700 2.5
08/06/2021
10.11
 1,141,400 10.38 10.50 10.11 9,400 0 0.3
07/06/2021
10.38
 818,800 10.38 10.50 10.27 26,500 0 0.7
04/06/2021
10.38
 791,200 10.46 10.50 10.23 49,300 46,300 0.1
03/06/2021
10.46
 1,195,500 10.38 10.52 10.10 19,200 36,300 -0.5
02/06/2021
10.38
 1,218,400 10.23 10.44 10.19 15,900 34,900 -0.5
01/06/2021
10.23
 1,243,900 9.98 10.38 9.90 3,100 53,600 -1.3
31/05/2021
9.98
 742,600 10.11 10.15 9.88 1,000 85,200 -2.2
28/05/2021
10.11
 877,300 10.00 10.23 10.00 7,300 8,600 -0.0
27/05/2021
10.00
 1,168,900 9.92 10.27 9.79 12,200 9,000 0.1
26/05/2021
9.92
 806,900 9.90 9.96 9.71 226,400 11,200 5.5
25/05/2021
9.90
 653,900 9.92 10.04 9.84 20,500 3,200 0.4
24/05/2021
9.92
 1,153,400 9.50 10.11 9.52 33,300 5,000 0.7
21/05/2021
9.50
 513,800 9.36 9.77 9.27 47,000 2,000 1.1
20/05/2021
9.36
 393,700 9.27 9.38 9.23 7,100 0 0.2
19/05/2021
9.27
 787,100 9.34 9.42 9.25 100 139,000 -3.3
18/05/2021
9.34
 579,900 9.52 9.52 9.27 100 17,200 -0.4
17/05/2021
9.52
 468,300 9.75 9.79 9.52 0 33,500 -0.8
14/05/2021
9.75
 653,600 9.79 9.86 9.69 1,500 71,800 -1.8
13/05/2021
9.79
 1,029,100 9.57 9.94 9.57 7,700 29,400 -0.6
12/05/2021
9.57
 410,400 9.44 9.61 9.30 15,000 2,000 0.3
11/05/2021
9.44
 624,600 9.25 9.65 9.23 14,400 0 0.4
10/05/2021
9.25
 534,800 9.23 9.30 9.17 72,300 10,500 1.5
07/05/2021
9.23
 465,800 9.46 9.50 9.23 8,600 43,000 -0.8
06/05/2021
9.46
 530,400 9.57 9.77 9.44 56,500 8,800 1.2
05/05/2021
9.57
 682,700 9.25 9.65 9.27 81,600 0 2.0
04/05/2021
9.25
 385,900 9.36 9.36 9.07 23,000 33,700 -0.3
29/04/2021
9.36
 357,600 9.27 9.50 9.23 68,200 8,200 1.5
28/04/2021
9.27
 374,500 9.15 9.46 9.07 52,900 0 1.3
27/04/2021
9.15
 388,400 9.27 9.32 9.07 26,100 19,900 0.1
26/04/2021
9.27
 621,300 9.75 9.79 9.27 500 68,200 -1.7
23/04/2021
9.75
 1,284,300 9.42 9.81 9.09 70,800 21,300 1.2
22/04/2021
9.42
 952,400 10.04 10.04 9.42 4,000 36,200 -0.8
20/04/2021
10.04
 726,700 10.15 10.23 9.88 5,000 26,400 -0.6
19/04/2021
10.15
 780,400 10.15 10.23 9.88 17,800 23,600 -0.1
16/04/2021
10.15
 871,600 10.35 10.38 9.77 2,500 42,100 -1.0
15/04/2021
10.35
 950,500 10.66 10.66 10.35 3,900 37,000 -0.9
14/04/2021
10.66
 530,300 10.60 10.66 10.44 9,800 21,300 -0.3
13/04/2021
10.60
 1,201,400 10.83 11.00 10.56 13,000 11,100 0.1
12/04/2021
10.83
 806,700 10.87 10.89 10.73 19,000 47,500 -0.8
09/04/2021
10.87
 534,300 11.00 11.04 10.81 2,500 23,200 -0.6
08/04/2021
11.00
 1,542,300 10.66 11.12 10.64 136,000 8,000 3.6
07/04/2021
10.66
 639,300 10.48 10.69 10.42 11,700 8,400 0.1
06/04/2021
10.48
 565,300 10.56 10.62 10.44 1,000 3,400 -0.1
05/04/2021
10.56
 498,300 10.71 10.75 10.48 0 8,200 -0.2
02/04/2021
10.71
 748,300 10.66 10.85 10.64 13,500 40,000 -0.7
01/04/2021
10.66
 876,300 10.38 10.66 10.35 18,300 173,600 -4.2
31/03/2021
10.38
 407,800 10.42 10.44 10.33 5,000 1,500 0.1
30/03/2021
10.42
 464,800 10.50 10.62 10.27 1,600 25,800 -0.7
29/03/2021
10.50
 710,300 10.38 10.50 10.33 47,300 11,600 1.0
26/03/2021
10.38
 1,159,900 10.42 10.42 9.73 15,200 46,800 -0.8
25/03/2021
10.42
 1,279,200 10.54 10.62 10.23 300 14,600 -0.4
24/03/2021
10.54
 1,429,500 11.00 11.00 10.25 2,200 19,800 -0.5
23/03/2021
11.00
 1,140,500 11.20 11.25 10.85 15,200 15,900 -0.0
22/03/2021
11.20
 1,851,500 10.93 11.31 11.00 39,400 4,000 1.0
19/03/2021
10.93
 2,181,000 10.54 10.98 10.50 63,900 1,100 1.8
18/03/2021
10.54
 569,000 10.46 10.64 10.48 4,100 0 0.1
17/03/2021
10.46
 681,800 10.52 10.52 10.37 0 0 0
16/03/2021
10.52
 697,900 10.66 10.73 10.38 14,300 9,700 0.1
15/03/2021
10.66
 658,800 10.75 10.77 10.56 1,300 37,600 -1.0
12/03/2021
10.75
 1,071,800 10.71 11.00 10.69 11,800 10,000 0.1
11/03/2021
10.71
 863,000 10.66 10.77 10.62 0 0 0
10/03/2021
10.66
 838,500 10.52 10.81 10.46 5,300 7,500 -0.1
09/03/2021
10.52
 976,700 10.35 10.71 10.11 32,000 40,200 -0.2
08/03/2021
10.35
 956,100 10.31 10.58 10.27 5,200 52,500 -1.3
05/03/2021
10.31
 1,229,000 10.42 10.42 10.04 21,400 114,100 -2.4
04/03/2021
10.42
 1,226,400 10.58 10.89 10.23 44,900 33,500 0.3
03/03/2021
10.58
 1,097,100 10.67 10.67 10.44 18,600 114,300 -2.6
02/03/2021
10.67
 1,409,500 10.96 11.00 10.62 48,100 242,800 -5.4
01/03/2021
10.96
 1,519,800 10.73 10.98 10.73 64,900 3,100 1.7
26/02/2021
10.73
 846,400 10.71 10.77 10.46 32,100 0 0.9
25/02/2021
10.71
 1,284,500 10.54 10.85 10.54 6,300 28,000 -0.6
24/02/2021
10.54
 3,124,400 10.11 10.75 10.23 105,200 7,000 2.7
23/02/2021
10.11
 709,000 10.06 10.11 9.92 5,400 17,500 -0.3
22/02/2021
10.06
 951,000 10.11 10.27 9.96 110,200 13,300 2.5
19/02/2021
10.11
 978,200 10.10 10.27 9.96 47,000 0 1.2
18/02/2021
10.10
 1,631,700 9.75 10.31 9.52 19,100 16,700 0.1
17/02/2021
9.75
 1,166,900 9.11 9.75 9.19 133,100 0 3.2
09/02/2021
9.11
 681,400 8.98 9.19 8.88 23,200 11,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |