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)
27/04/2018
2.75
 259,760 2.74 2.78 2.72 1,000 0 0.0
26/04/2018
2.74
 399,880 2.83 2.87 2.72 0 15,670 -0.2
24/04/2018
2.83
 385,230 2.83 2.85 2.80 0 60,870 -0.6
23/04/2018
2.83
 366,570 2.92 2.95 2.83 0 0 0
20/04/2018
2.92
 331,160 2.82 2.94 2.82 0 0 0
19/04/2018
2.82
 167,100 2.81 2.84 2.78 0 0 0
18/04/2018
2.81
 106,950 2.84 2.87 2.81 0 100 -0.0
17/04/2018
2.84
 268,810 2.82 2.84 2.79 0 0 0
16/04/2018
2.82
 81,780 2.75 2.83 2.75 0 5,000 -0.0
13/04/2018
2.75
 281,090 2.87 2.89 2.75 10,000 810 0.1
12/04/2018
2.87
 234,970 2.81 2.89 2.78 230 0 0.0
11/04/2018
2.81
 757,670 2.95 2.95 2.81 0 0 0
10/04/2018
2.95
 662,250 3.01 3.01 2.89 1,000 1,000 -0.0
09/04/2018
3.01
 642,100 2.99 3.09 2.99 29,500 16,280 0.1
06/04/2018
2.99
 1,363,210 2.80 2.99 2.83 12,560 28,980 -0.2
05/04/2018
2.80
 225,100 2.75 2.82 2.75 1,980 0 0.0
04/04/2018
2.75
 152,480 2.69 2.77 2.72 0 6,000 -0.1
03/04/2018
2.69
 298,800 2.72 2.72 2.68 0 5,000 -0.0
02/04/2018
2.72
 122,440 2.72 2.75 2.70 0 2,160 -0.0
30/03/2018
2.72
 472,430 2.71 2.72 2.69 10,000 295,080 -2.7
29/03/2018
2.71
 187,000 2.74 2.78 2.70 5,000 30,110 -0.2
28/03/2018
2.74
 167,800 2.74 2.76 2.72 0 106,810 -1.0
27/03/2018
2.74
 131,540 2.74 2.76 2.72 0 0 0
26/03/2018
2.74
 177,180 2.74 2.74 2.71 3,120 41,770 -0.4
23/03/2018
2.74
 594,960 2.81 2.81 2.64 0 3,000 -0.0
22/03/2018
2.81
 171,090 2.81 2.86 2.79 0 40,430 -0.4
21/03/2018
2.81
 373,190 2.83 2.89 2.81 9,090 11,020 -0.0
20/03/2018
2.83
 344,800 2.75 2.83 2.72 3,000 0 0.0
19/03/2018
2.75
 305,910 2.74 2.77 2.72 0 20,000 -0.2
16/03/2018
2.74
 337,390 2.73 2.77 2.72 10,000 13,410 -0.0
15/03/2018
2.73
 61,620 2.73 2.74 2.71 0 0 0
14/03/2018
2.73
 233,380 2.72 2.78 2.72 0 0 0
13/03/2018
2.72
 160,270 2.70 2.73 2.70 0 0 0
12/03/2018
2.70
 217,470 2.69 2.74 2.69 0 0 0
09/03/2018
2.69
 159,880 2.72 2.72 2.68 0 0 0
08/03/2018
2.72
 304,000 2.71 2.72 2.68 0 12,000 -0.1
07/03/2018
2.71
 183,260 2.69 2.75 2.69 10,000 2,000 0.1
06/03/2018
2.69
 140,310 2.72 2.72 2.69 0 3,250 -0.0
05/03/2018
2.72
 121,250 2.74 2.80 2.72 0 0 0
02/03/2018
2.74
 75,070 2.76 2.76 2.69 0 200 -0.0
01/03/2018
2.76
 154,170 2.71 2.76 2.71 60,000 1,840 0.6
28/02/2018
2.71
 132,740 2.74 2.77 2.70 0 0 0
27/02/2018
2.74
 671,360 2.74 2.77 2.72 363,530 0 3.5
26/02/2018
2.74
 413,580 2.77 2.78 2.74 77,050 0 0.7
23/02/2018
2.77
 116,500 2.72 2.77 2.69 22,950 0 0.2
22/02/2018
2.72
 163,110 2.72 2.73 2.68 13,100 0 0.1
21/02/2018
2.72
 659,720 2.68 2.74 2.67 167,430 0 1.6
13/02/2018
2.68
 219,430 2.69 2.69 2.64 10,000 0 0.1
12/02/2018
2.69
 515,020 2.54 2.69 2.54 96,750 0 0.9
09/02/2018
2.54
 384,900 2.54 2.60 2.46 13,350 610 0.1
08/02/2018
2.54
 166,520 2.58 2.61 2.53 0 0 0
07/02/2018
2.58
 636,480 2.58 2.65 2.58 13,750 5,000 0.1
06/02/2018
2.58
 1,619,770 2.65 2.65 2.47 6,000 420 0.0
05/02/2018
2.65
 980,890 2.85 2.85 2.65 2,000 200 0.0
02/02/2018
2.85
 292,290 2.85 2.85 2.81 0 0 0
01/02/2018
2.85
 755,900 2.89 2.89 2.85 3,000 0 0.0
31/01/2018
2.89
 304,590 2.91 2.94 2.87 0 0 0
30/01/2018
2.91
 1,073,090 2.87 2.92 2.84 200 2,000 -0.0
29/01/2018
2.87
 536,450 2.88 2.92 2.86 6,000 12,000 -0.1
26/01/2018
2.88
 290,010 2.95 2.97 2.87 10,000 0 0.1
25/01/2018
2.95
 1,523,840 2.92 2.95 2.85 318,140 11,680 3.1
22/01/2018
2.92
 513,290 3.01 3.01 2.89 20,000 0 0.2
19/01/2018
3.01
 421,290 3.04 3.09 2.99 830 0 0.0
18/01/2018
3.04
 576,910 2.97 3.09 2.97 21,460 10,800 0.1
17/01/2018
2.97
 1,159,500 2.89 3.09 2.88 12,540 2,000 0.1
16/01/2018
2.89
 475,460 2.92 2.94 2.89 3,300 5,400 -0.0
15/01/2018
2.92
 383,940 2.87 2.94 2.87 0 5,640 -0.1
12/01/2018
2.87
 434,470 2.86 2.95 2.85 10,000 9,900 0.0
11/01/2018
2.86
 457,500 2.92 2.92 2.85 0 4,000 -0.0
10/01/2018
2.92
 658,610 2.97 2.97 2.87 17,020 2,000 0.2
09/01/2018: Cổ tức tiền mặt tỉ lệ: 10%
09/01/2018
2.97
 448,770 3.01 3.04 2.94 11,800 1,000 0.1
08/01/2018
3.01
 1,354,630 2.88 3.02 2.88 193,940 0 2.2
05/01/2018
2.88
 493,920 2.90 2.92 2.85 84,000 2,000 0.9
04/01/2018
2.90
 522,070 2.88 2.92 2.86 3,280 400 0.0
03/01/2018
2.88
 737,130 2.93 2.94 2.86 25,070 8,000 0.2
02/01/2018
2.93
 692,170 2.85 2.94 2.85 2,500 0 0.0
29/12/2017
2.85
 437,310 2.83 2.88 2.83 2,800 0 0.0
28/12/2017
2.83
 435,980 2.80 2.85 2.80 1,840 81,880 -0.9
27/12/2017
2.80
 1,641,610 2.75 2.86 2.79 9,100 30,200 -0.2
26/12/2017
2.75
 423,670 2.73 2.77 2.73 84,190 0 0.8
25/12/2017
2.73
 730,700 2.64 2.75 2.69 7,880 0 0.1
22/12/2017
2.64
 376,820 2.64 2.68 2.63 23,370 0 0.2
21/12/2017
2.64
 339,300 2.69 2.71 2.64 2,000 3,040 -0.0
20/12/2017
2.69
 352,880 2.66 2.71 2.66 0 0 0
19/12/2017
2.66
 157,360 2.72 2.73 2.66 5,000 0 0.1
18/12/2017
2.72
 640,090 2.67 2.75 2.66 0 3,000 -0.0
15/12/2017
2.67
 299,440 2.71 2.72 2.64 0 0 0
14/12/2017
2.71
 276,310 2.62 2.73 2.62 800 0 0.0
13/12/2017
2.62
 146,100 2.67 2.71 2.62 500 0 0.0
12/12/2017
2.67
 664,640 2.61 2.72 2.59 104,370 4,200 1.0
11/12/2017
2.61
 464,230 2.67 2.68 2.59 4,000 0 0.0
08/12/2017
2.67
 176,490 2.66 2.71 2.63 7,000 0 0.1
07/12/2017
2.66
 215,280 2.64 2.69 2.63 0 0 0
06/12/2017
2.64
 725,510 2.72 2.72 2.59 8,070 0 0.1
05/12/2017
2.72
 665,310 2.83 2.85 2.72 20,200 0 0.2
04/12/2017
2.83
 643,050 2.80 2.86 2.77 17,330 0 0.2
01/12/2017
2.80
 926,890 2.69 2.83 2.69 650 0 0.0
30/11/2017
2.69
 1,043,190 2.64 2.75 2.64 4,000 3,000 0.0
29/11/2017
2.64
 282,240 2.66 2.69 2.64 6,000 0 0.1
28/11/2017
2.66
 378,450 2.66 2.72 2.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |