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)
08/02/2021
8.98
 919,500 9.28 9.44 8.72 1,000 52,400 -1.2
05/02/2021
9.28
 668,400 9.11 9.30 8.88 46,200 0 1.1
04/02/2021
9.11
 695,900 9.23 9.28 8.90 0 52,700 -1.2
03/02/2021
9.23
 696,900 8.72 9.25 8.76 30,100 6,100 0.6
02/02/2021
8.72
 1,599,700 8.74 8.74 8.15 46,800 9,700 0.8
01/02/2021
8.74
 1,727,500 9.40 9.40 8.74 31,200 58,500 -0.6
29/01/2021
9.40
 1,140,100 9.40 9.73 8.82 24,300 11,300 0.3
28/01/2021
9.40
 971,300 10.10 10.10 9.40 10,900 38,100 -0.7
27/01/2021
10.10
 1,950,500 10.04 10.40 9.94 42,100 15,600 0.7
26/01/2021
10.04
 2,460,600 9.59 10.25 9.63 19,600 4,000 0.4
25/01/2021
9.59
 1,345,500 8.98 9.59 9.00 19,600 77,100 -1.4
22/01/2021
8.98
 648,100 8.90 9.17 8.72 121,300 21,400 2.3
21/01/2021
8.90
 544,100 8.72 9.07 8.74 4,400 14,300 -0.2
20/01/2021
8.72
 703,300 8.80 8.88 8.20 59,100 0 1.3
19/01/2021
8.80
 777,500 9.42 9.42 8.76 7,000 24,800 -0.4
18/01/2021
9.42
 651,000 9.42 9.42 9.30 31,300 0 0.8
15/01/2021
9.42
 816,100 9.38 9.59 9.34 16,500 2,100 0.4
14/01/2021
9.38
 774,900 9.44 9.46 9.15 13,400 4,800 0.2
13/01/2021: Cổ tức tiền mặt tỉ lệ: 15%
13/01/2021
9.44
 1,045,900 9.61 9.84 9.34 5,000 63,700 -1.5
12/01/2021
9.61
 777,900 9.69 9.69 9.54 3,100 17,600 -0.4
11/01/2021
9.69
 914,000 9.70 9.79 9.58 25,400 41,600 -0.4
08/01/2021
9.70
 1,136,400 9.78 10.00 9.58 18,000 55,100 -1.0
07/01/2021
9.78
 979,700 9.47 10.01 9.50 142,700 4,000 3.7
06/01/2021
9.47
 1,170,100 9.63 9.72 9.45 71,900 0 1.9
05/01/2021
9.63
 1,070,200 9.39 9.69 9.32 228,700 4,100 5.9
04/01/2021
9.39
 1,576,700 9.19 9.61 9.39 14,700 51,700 -1.0
31/12/2020
9.19
 1,409,950 8.88 9.19 8.88 126,220 3,000 3.1
30/12/2020
8.88
 791,730 8.83 8.98 8.83 205,670 0 5.0
29/12/2020
8.83
 1,282,770 8.67 9.14 8.83 12,650 4,000 0.2
28/12/2020
8.67
 839,610 8.72 8.81 8.63 2,350 9,150 -0.2
25/12/2020
8.72
 794,990 8.59 8.74 8.37 0 5,570 -0.1
24/12/2020
8.59
 1,326,980 8.70 8.70 8.19 2,090 27,940 -0.6
23/12/2020
8.70
 496,490 8.81 9.07 8.67 13,440 36,790 -0.6
22/12/2020
8.81
 2,076,670 8.25 8.81 8.25 34,800 3,340 0.8
21/12/2020
8.25
 915,080 8.37 8.45 8.25 0 25,370 -0.6
18/12/2020
8.37
 536,160 8.47 8.54 8.36 0 14,700 -0.3
17/12/2020
8.47
 598,670 8.37 8.59 8.25 0 3,390 -0.1
16/12/2020
8.37
 462,330 8.27 8.39 8.27 7,380 0 0.2
15/12/2020
8.27
 485,020 8.21 8.41 8.16 8,200 0 0.2
14/12/2020
8.21
 469,610 8.14 8.27 8.12 23,540 0 0.5
11/12/2020
8.14
 650,590 8.14 8.19 8.08 33,380 200 0.7
10/12/2020
8.14
 733,050 8.17 8.30 8.14 13,090 1,100 0.3
09/12/2020
8.17
 913,880 8.19 8.36 8.16 0 10,140 -0.2
08/12/2020
8.19
 1,310,710 7.87 8.41 7.85 13,890 13,730 0.0
07/12/2020
7.87
 835,870 7.77 7.88 7.79 3,220 4,000 -0.0
04/12/2020
7.77
 922,770 7.79 7.92 7.68 13,150 207,420 -4.1
03/12/2020
7.79
 1,205,720 7.68 7.94 7.79 35,270 182,580 -3.2
02/12/2020
7.68
 638,110 7.68 7.72 7.61 0 167,380 -3.5
01/12/2020
7.68
 899,790 7.68 7.72 7.45 35,070 34,080 0.0
30/11/2020
7.68
 715,830 7.76 7.94 7.68 17,400 17,400 0.0
27/11/2020
7.76
 658,530 7.50 7.76 7.48 37,610 0 0.8
26/11/2020
7.50
 932,950 7.50 7.54 7.23 15,350 3,960 0.2
25/11/2020
7.50
 631,090 7.72 7.79 7.48 0 16,390 -0.3
24/11/2020
7.72
 595,110 7.88 7.88 7.57 14,980 15,250 -0.0
23/11/2020
7.88
 1,036,990 7.59 7.99 7.56 8,720 130 0.2
20/11/2020
7.59
 590,570 7.57 7.65 7.54 15,330 1,050 0.3
19/11/2020
7.57
 561,250 7.65 7.65 7.56 6,500 560 0.1
18/11/2020
7.65
 1,039,370 7.65 7.68 7.50 10,000 60 0.2
17/11/2020
7.65
 893,510 7.36 7.65 7.34 43,320 8,000 0.7
16/11/2020
7.36
 953,560 7.61 7.72 7.36 6,920 2,380 0.1
13/11/2020
7.61
 507,240 7.57 7.61 7.48 3,450 780 0.1
12/11/2020
7.57
 1,232,990 7.37 7.79 7.36 6,160 5,000 0.0
11/11/2020
7.37
 1,008,930 7.10 7.43 7.05 1,930 0 0.0
10/11/2020
7.10
 969,240 6.88 7.28 7.03 19,630 25,020 -0.1
09/11/2020
6.88
 1,097,650 6.44 6.88 6.57 11,790 12,000 -0.0
06/11/2020
6.44
 176,820 6.44 6.50 6.39 14,140 280 0.2
05/11/2020
6.44
 191,960 6.55 6.55 6.44 23,890 0 0.4
04/11/2020
6.55
 226,290 6.48 6.57 6.41 3,670 0 0.1
03/11/2020
6.48
 254,870 6.35 6.55 6.41 25,090 15,000 0.2
02/11/2020
6.35
 236,680 6.19 6.35 6.23 40,210 0 0.7
30/10/2020
6.19
 314,430 6.17 6.26 6.12 0 16,900 -0.3
29/10/2020
6.17
 376,230 6.19 6.24 6.08 2,270 0 0.0
28/10/2020
6.19
 858,410 6.23 6.37 6.12 0 84,870 -1.4
27/10/2020
6.23
 514,800 6.34 6.48 6.23 3,800 1,810 0.0
26/10/2020
6.34
 857,750 6.66 6.66 6.34 950 0 0.0
23/10/2020
6.66
 420,110 6.70 6.77 6.66 0 10,000 -0.2
22/10/2020
6.70
 311,330 6.72 6.72 6.63 0 4,480 -0.1
21/10/2020
6.72
 973,560 6.74 6.85 6.63 0 16,310 -0.3
20/10/2020
6.74
 432,480 6.74 6.79 6.70 10 2,540 -0.0
19/10/2020
6.74
 572,630 6.74 6.90 6.72 0 43,420 -0.8
16/10/2020
6.74
 818,540 6.52 6.85 6.43 550 4,900 -0.1
15/10/2020
6.52
 408,340 6.55 6.63 6.52 48,720 140 0.9
14/10/2020
6.55
 330,640 6.52 6.63 6.54 34,500 0 0.6
13/10/2020
6.52
 432,180 6.46 6.57 6.32 52,700 1,000 0.9
12/10/2020
6.46
 888,010 6.77 6.85 6.30 98,420 21,590 1.4
09/10/2020
6.77
 401,340 6.77 6.81 6.66 12,850 10,000 0.1
08/10/2020
6.77
 618,410 6.74 6.81 6.63 8,010 0 0.1
07/10/2020
6.74
 559,680 6.85 6.86 6.74 25,420 5,000 0.4
06/10/2020
6.85
 856,260 6.85 6.88 6.77 171,940 0 3.2
05/10/2020
6.85
 883,870 6.57 6.85 6.59 231,350 0 4.3
02/10/2020
6.57
 859,450 6.61 6.65 6.41 10,000 27,400 -0.3
01/10/2020
6.61
 848,970 6.50 6.72 6.55 0 0 0
30/09/2020
6.50
 990,070 6.34 6.59 6.30 16,140 3,320 0.2
29/09/2020
6.34
 859,110 6.43 6.52 6.30 830 15,030 -0.2
28/09/2020
6.43
 1,020,460 6.17 6.46 6.17 26,970 0 0.5
25/09/2020
6.17
 352,690 6.19 6.21 6.14 3,900 0 0.1
24/09/2020
6.19
 383,690 6.26 6.34 6.15 0 0 0
23/09/2020
6.26
 238,800 6.34 6.37 6.26 0 3,220 -0.1
22/09/2020
6.34
 519,440 6.37 6.37 6.28 0 6,500 -0.1
21/09/2020
6.37
 1,183,830 6.23 6.46 6.26 11,080 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |