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)
28/04/2020
5.93
 344,580 6.02 6.10 5.76 8,050 380 0.1
27/04/2020
6.02
 220,560 5.83 6.03 5.86 7,140 380 0.1
24/04/2020
5.83
 180,620 5.77 5.98 5.72 9,550 32,540 -0.4
23/04/2020
5.77
 216,680 5.79 5.90 5.72 0 380 -0.0
22/04/2020
5.79
 196,120 5.86 5.86 5.69 10,520 380 0.2
21/04/2020
5.86
 327,590 6.14 6.14 5.72 0 63,020 -1.1
20/04/2020
6.14
 319,340 6.14 6.21 6.02 1,800 380 0.0
17/04/2020
6.14
 403,530 5.95 6.17 6.03 8,780 380 0.1
16/04/2020
5.95
 142,730 5.96 5.96 5.88 7,900 380 0.1
15/04/2020
5.96
 274,150 5.93 6.00 5.79 5,660 380 0.1
14/04/2020
5.93
 204,220 5.98 6.03 5.84 5,870 5,250 0.0
13/04/2020
5.98
 177,420 5.83 6.00 5.83 10,690 0 0.2
10/04/2020
5.83
 226,550 5.72 5.84 5.69 2,970 740 0.0
09/04/2020
5.72
 141,960 5.72 5.83 5.69 910 380 0.0
08/04/2020
5.72
 141,440 5.72 5.79 5.52 12,200 64,000 -0.9
07/04/2020
5.72
 119,890 5.72 5.79 5.62 12,890 380 0.2
06/04/2020
5.72
 337,200 5.46 5.83 5.52 10,470 34,380 -0.4
03/04/2020
5.46
 256,310 5.48 5.69 5.45 2,740 150,430 -2.4
01/04/2020
5.48
 159,390 5.21 5.48 5.17 1,430 9,380 -0.1
31/03/2020
5.21
 152,350 5.21 5.43 5.14 110 13,430 -0.2
30/03/2020: Cổ tức tiền mặt tỉ lệ: 5%
30/03/2020
5.21
 237,190 5.52 5.52 5.14 420 1,330 -0.0
27/03/2020
5.52
 78,440 5.52 5.65 5.35 4,190 0 0.1
26/03/2020
5.52
 120,640 5.73 5.75 5.52 8,360 0 0.1
25/03/2020
5.73
 208,720 5.37 5.73 5.45 3,250 0 0.1
24/03/2020
5.37
 121,790 5.23 5.42 5.18 3,450 350 0.0
23/03/2020
5.23
 638,960 5.62 5.62 5.23 0 0 0
20/03/2020
5.62
 255,180 5.68 5.82 5.48 0 0 0
19/03/2020
5.68
 112,100 5.85 6.00 5.53 0 10,760 -0.2
18/03/2020
5.85
 473,100 5.50 5.88 5.62 0 10,760 -0.2
17/03/2020
5.50
 391,970 5.15 5.50 4.88 0 13,040 -0.2
16/03/2020
5.15
 372,400 4.81 5.15 4.98 0 5,750 -0.1
13/03/2020
4.81
 1,002,010 5.17 5.17 4.81 10,760 19,580 -0.1
12/03/2020
5.17
 966,150 5.55 5.55 5.17 5,170 2,130 0.0
11/03/2020
5.55
 436,380 5.95 6.23 5.55 21,100 6,060 0.3
10/03/2020
5.95
 329,660 6.30 6.30 5.87 19,070 5,960 0.2
09/03/2020
6.30
 300,080 6.77 6.77 6.30 2,000 3,370 -0.0
06/03/2020
6.77
 89,920 6.79 6.95 6.64 0 790 -0.0
05/03/2020
6.79
 204,360 6.82 6.85 6.69 1,890 0 0.0
04/03/2020
6.82
 52,310 6.75 6.84 6.69 50 0 0.0
03/03/2020
6.75
 132,150 6.69 7.02 6.69 90 100 -0.0
02/03/2020
6.69
 75,000 6.82 6.92 6.64 0 0 0
28/02/2020
6.82
 35,010 6.95 6.95 6.69 0 2,380 -0.0
27/02/2020
6.95
 35,710 6.92 6.95 6.75 0 850 -0.0
26/02/2020
6.92
 38,750 6.89 6.99 6.77 0 1,060 -0.0
25/02/2020
6.89
 150,530 6.69 6.99 6.35 0 540 -0.0
24/02/2020
6.69
 319,150 7.09 7.09 6.62 0 45,080 -0.9
21/02/2020
7.09
 120,330 7.25 7.32 7.09 820 1,290 -0.0
20/02/2020
7.25
 231,070 6.99 7.25 6.99 2,090 103,020 -2.1
19/02/2020
6.99
 122,980 6.85 7.02 6.87 2,470 100 0.0
18/02/2020
6.85
 106,560 6.84 6.90 6.84 0 1,280 -0.0
17/02/2020
6.84
 80,010 6.85 6.90 6.82 790 1,890 -0.0
14/02/2020
6.85
 98,390 6.85 6.89 6.82 810 3,400 -0.1
13/02/2020
6.85
 29,690 6.92 6.95 6.85 0 520 -0.0
12/02/2020
6.92
 110,360 6.94 6.97 6.87 70 100 -0.0
11/02/2020
6.94
 228,430 6.89 6.95 6.84 0 1,050 -0.0
10/02/2020
6.89
 17,470 6.95 6.97 6.82 0 80 -0.0
07/02/2020
6.95
 30,700 6.95 6.99 6.85 910 0 0.0
06/02/2020
6.95
 164,770 6.74 6.95 6.49 2,810 57,610 -1.1
05/02/2020
6.74
 120,370 6.75 6.99 6.42 260 39,340 -0.8
04/02/2020
6.75
 75,510 7.14 7.32 6.69 0 12,010 -0.2
03/02/2020
7.14
 272,290 7.19 7.19 6.69 2,050 840 0.0
31/01/2020
7.19
 311,030 7.66 7.66 7.19 1,000 0 0.0
30/01/2020
7.66
 95,330 7.76 7.77 7.52 170 0 0.0
22/01/2020
7.76
 105,640 7.66 7.76 7.66 0 330 -0.0
21/01/2020
7.66
 18,090 7.66 7.76 7.66 0 0 0
20/01/2020
7.66
 40,310 7.66 7.66 7.62 0 4,860 -0.1
17/01/2020
7.66
 49,930 7.66 7.72 7.62 0 840 -0.0
16/01/2020
7.66
 177,530 7.64 7.69 7.59 120 4,900 -0.1
15/01/2020
7.64
 33,110 7.62 7.69 7.59 450 20 0.0
14/01/2020
7.62
 188,600 7.69 7.82 7.62 0 890 -0.0
13/01/2020
7.69
 105,740 7.69 7.79 7.62 0 0 0
10/01/2020
7.69
 144,960 7.47 7.72 7.46 20 6,270 -0.1
09/01/2020
7.47
 197,770 7.05 7.54 7.19 0 13,270 -0.3
08/01/2020
7.05
 281,660 7.46 7.46 7.05 790 1,000 -0.0
07/01/2020
7.46
 140,510 7.47 7.69 7.46 3,810 84,510 -1.8
06/01/2020
7.47
 268,010 7.77 7.77 7.42 1,530 1,000 0.0
03/01/2020
7.77
 168,510 7.94 7.96 7.74 0 45,330 -1.1
02/01/2020
7.94
 87,220 7.92 7.99 7.87 0 1,000 -0.0
31/12/2019
7.92
 132,990 7.99 7.99 7.86 0 0 0
30/12/2019
7.99
 171,580 8.09 8.17 7.87 13,200 730 0.3
27/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
27/12/2019
8.09
 140,580 7.99 8.09 8.02 0 930 -0.0
26/12/2019
7.99
 561,990 8.05 8.15 7.99 4,500 2,610 0.0
25/12/2019
8.05
 640,990 7.77 8.09 7.77 730 100 0.0
24/12/2019
7.77
 96,170 7.64 7.81 7.59 0 1,870 -0.0
23/12/2019
7.64
 158,050 7.86 7.86 7.64 460 9,260 -0.2
20/12/2019
7.86
 94,010 7.65 7.86 7.56 0 10,100 -0.2
19/12/2019
7.65
 76,050 7.64 7.67 7.49 0 2,400 -0.1
18/12/2019
7.64
 168,890 7.78 7.81 7.44 0 750 -0.0
17/12/2019
7.78
 236,550 7.85 8.05 7.75 160 7,440 -0.2
16/12/2019
7.85
 133,530 7.75 7.89 7.70 2,280 0 0.1
13/12/2019
7.75
 196,600 7.83 7.89 7.73 100 400 -0.0
12/12/2019
7.83
 246,350 7.70 7.85 7.70 0 0 0
11/12/2019
7.70
 67,170 7.64 7.70 7.57 1,370 820 0.0
10/12/2019
7.64
 193,090 7.67 7.80 7.60 480 5,040 -0.1
09/12/2019
7.67
 297,820 7.43 7.67 7.48 51,100 1,000 1.2
06/12/2019
7.43
 81,420 7.43 7.52 7.43 0 0 0
05/12/2019
7.43
 51,740 7.40 7.51 7.40 1,020 1,000 0.0
04/12/2019
7.40
 59,600 7.27 7.44 7.27 3,530 1,000 0.1
03/12/2019
7.27
 181,350 7.14 7.54 7.12 6,160 55,490 -1.1
02/12/2019
7.14
 171,160 7.48 7.54 7.12 0 3,760 -0.1

Chính sách bảo mật | Điều khoản sử dụng |