Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/02/2019	5.80	507,380	5.49	5.86	5.49	1,000	100	0.0
14/02/2019	5.49	89,420	5.43	5.55	5.39	100	10	0.0
13/02/2019	5.43	136,080	5.57	5.62	5.43	1,100	0	0.0
12/02/2019	5.57	391,160	5.43	5.65	5.40	0	33,900	-0.6
11/02/2019	5.43	299,430	5.43	5.49	5.28	0	45,250	-0.8
01/02/2019	5.43	115,590	5.49	5.60	5.43	1,000	37,600	-0.7
31/01/2019	5.49	160,620	5.43	5.63	5.43	1,000	49,400	-0.9
30/01/2019	5.43	198,580	5.19	5.43	5.19	0	1,000	-0.0
29/01/2019	5.19	235,650	5.40	5.46	5.16	0	2,000	-0.0
28/01/2019	5.40	350,980	5.43	5.52	5.34	0	0	0
25/01/2019	5.43	207,250	5.62	5.83	5.43	0	1,000	-0.0
24/01/2019	5.62	50,460	5.49	5.62	5.52	0	0	0
23/01/2019: Cổ tức tiền mặt tỉ lệ: 10%
23/01/2019	5.49	39,020	5.63	5.92	5.37	0	0	0
22/01/2019	5.63	255,500	5.53	5.67	5.52	1,000	12,400	-0.2
21/01/2019	5.53	264,860	5.57	5.64	5.50	0	1,000	-0.0
18/01/2019	5.57	68,440	5.67	5.67	5.56	0	1,200	-0.0
17/01/2019	5.67	119,410	5.69	5.69	5.62	0	2,000	-0.0
16/01/2019	5.69	191,580	5.69	5.70	5.62	0	1,000	-0.0
15/01/2019	5.69	424,440	5.59	5.69	5.46	80,000	142,850	-1.2
14/01/2019	5.59	118,090	5.57	5.69	5.56	0	0	0
11/01/2019	5.57	205,590	5.67	5.73	5.57	0	2,650	-0.1
10/01/2019	5.67	334,360	5.53	5.76	5.44	1,000	0	0.0
09/01/2019	5.53	174,030	5.53	5.64	5.50	2,000	4,940	-0.1
08/01/2019	5.53	330,750	5.42	5.67	5.39	1,000	113,600	-2.1
07/01/2019	5.42	234,590	5.16	5.42	5.21	0	4,000	-0.1
04/01/2019	5.16	742,340	5.33	5.34	5.00	0	46,520	-0.8
03/01/2019	5.33	847,010	5.73	5.76	5.33	0	125,500	-2.5
02/01/2019	5.73	452,250	5.44	5.79	5.53	21,000	33,550	-0.2
28/12/2018	5.44	266,860	5.44	5.47	5.37	1,000	34,440	-0.6
27/12/2018	5.44	291,130	5.24	5.44	5.24	0	75,100	-1.4
26/12/2018	5.24	189,880	5.16	5.26	5.16	29,500	35,400	-0.1
25/12/2018	5.16	610,630	5.29	5.29	5.04	50,500	35,540	0.3
24/12/2018	5.29	238,150	5.19	5.33	5.21	2,000	29,850	-0.5
21/12/2018	5.19	380,490	5.10	5.30	5.10	2,000	25,100	-0.4
20/12/2018	5.10	919,110	4.77	5.10	4.77	1,000	200	0.0
19/12/2018	4.77	197,150	4.71	4.77	4.64	0	0	0
18/12/2018	4.71	222,770	4.64	4.71	4.64	0	10,000	-0.2
17/12/2018	4.64	303,920	4.70	4.79	4.61	0	0	0
14/12/2018	4.70	193,210	4.61	4.81	4.61	0	0	0
13/12/2018	4.61	175,730	4.71	4.81	4.61	0	2,000	-0.0
12/12/2018	4.71	307,830	4.74	4.84	4.67	0	2,000	-0.0
11/12/2018	4.74	526,570	4.84	4.87	4.64	0	1,000	-0.0
10/12/2018	4.84	199,410	4.93	4.96	4.79	0	0	0
07/12/2018	4.93	289,580	4.84	4.97	4.83	0	700	-0.0
06/12/2018	4.84	187,120	4.89	4.96	4.79	0	25,090	-0.4
05/12/2018	4.89	573,310	4.89	4.90	4.73	60,000	199,880	-2.3
04/12/2018	4.89	479,800	4.83	4.96	4.79	3,000	470	0.0
03/12/2018	4.83	288,780	4.67	4.93	4.64	1,000	430	0.0
30/11/2018	4.67	741,120	4.37	4.67	4.36	21,540	770	0.3
29/11/2018	4.37	405,120	4.18	4.41	4.21	2,100	100	0.0
28/11/2018	4.18	267,080	4.18	4.27	4.11	0	1,650	-0.0
27/11/2018	4.18	1,001,960	4.11	4.27	4.04	0	1,000	-0.0
26/11/2018	4.11	1,073,670	4.41	4.41	4.11	0	0	0
23/11/2018	4.41	537,530	4.44	4.51	4.31	1,010	0	0.0
22/11/2018	4.44	555,760	4.53	4.58	4.36	2,000	0	0.0
21/11/2018	4.53	598,910	4.53	4.61	4.24	0	24,230	-0.4
20/11/2018	4.53	886,290	4.27	4.53	4.27	1,700	160,700	-2.4
19/11/2018	4.27	761,540	4.00	4.27	4.01	0	10,500	-0.2
16/11/2018	4.00	510,470	4.04	4.07	3.94	0	15,000	-0.2
15/11/2018	4.04	871,090	4.05	4.27	3.94	1,000	5,240	-0.1
14/11/2018	4.05	790,980	3.81	4.05	3.88	1,000	4,770	-0.1
13/11/2018	3.81	1,037,550	3.61	3.85	3.58	2,000	300	0.0
12/11/2018	3.61	530,710	3.50	3.61	3.47	20,300	24,430	-0.1
09/11/2018	3.50	451,300	3.47	3.62	3.44	0	6,000	-0.1
08/11/2018	3.47	403,220	3.54	3.72	3.47	0	14,100	-0.2
07/11/2018	3.54	578,520	3.54	3.57	3.41	0	116,640	-1.4
06/11/2018	3.54	1,221,630	3.31	3.54	3.34	0	600	-0.0
05/11/2018	3.31	566,100	3.15	3.31	3.09	0	100	-0.0
02/11/2018	3.15	476,070	3.02	3.22	3.01	0	16,620	-0.2
01/11/2018	3.02	177,390	3.07	3.11	3.02	0	100	-0.0
31/10/2018	3.07	865,510	2.87	3.07	2.89	0	16,500	-0.2
30/10/2018	2.87	122,040	2.84	2.87	2.84	0	0	0
29/10/2018	2.84	96,550	2.81	2.84	2.81	0	0	0
26/10/2018	2.81	142,210	2.81	2.86	2.78	0	0	0
25/10/2018	2.81	307,540	2.81	2.83	2.75	0	4,000	-0.0
24/10/2018	2.81	290,900	2.79	2.82	2.79	0	90,000	-0.9
23/10/2018	2.79	271,070	2.81	2.82	2.77	3,430	90,200	-0.8
22/10/2018	2.81	988,850	2.81	2.81	2.77	0	475,680	-4.6
19/10/2018	2.81	528,880	2.81	2.81	2.78	0	170,000	-1.7
18/10/2018	2.81	291,860	2.80	2.82	2.77	0	0	0
17/10/2018	2.80	114,010	2.80	2.81	2.78	0	0	0
16/10/2018	2.80	40,080	2.74	2.80	2.75	0	0	0
15/10/2018	2.74	118,600	2.79	2.79	2.74	165,150	165,150	0
12/10/2018	2.79	507,660	2.70	2.81	2.71	0	137,650	-1.3
11/10/2018	2.70	804,060	2.81	2.81	2.70	0	120,240	-1.2
10/10/2018	2.81	423,560	2.81	2.81	2.80	0	80,000	-0.8
09/10/2018	2.81	492,220	2.82	2.83	2.79	0	0	0
08/10/2018	2.82	154,540	2.81	2.82	2.79	0	0	0
05/10/2018	2.81	317,700	2.81	2.83	2.79	0	79,410	-0.8
04/10/2018	2.81	103,200	2.83	2.83	2.80	0	45,430	-0.4
03/10/2018	2.83	186,700	2.79	2.83	2.81	0	0	0
02/10/2018	2.79	188,890	2.86	2.86	2.79	0	92,580	-0.9
01/10/2018	2.86	268,180	2.86	2.87	2.81	0	0	0
28/09/2018	2.86	346,270	2.87	2.89	2.85	0	30,000	-0.3
27/09/2018	2.87	477,690	2.84	2.92	2.83	500	10,000	-0.1
26/09/2018	2.84	278,230	2.81	2.85	2.81	1,700	0	0.0
25/09/2018	2.81	197,210	2.79	2.85	2.79	0	0	0
24/09/2018	2.79	303,330	2.79	2.81	2.79	11,900	0	0.1
21/09/2018	2.79	179,610	2.79	2.83	2.78	0	0	0
20/09/2018	2.79	98,350	2.77	2.79	2.77	0	6,500	-0.1

Page:
<<
14
15
16
>>

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

CTCP Phát triển Đô thị Từ Liêm (ntl)

THỐNG KÊ GIAO DỊCH