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)
07/07/2017
2.58
 249,410 2.64 2.64 2.58 2,000 0 0.0
06/07/2017
2.64
 209,230 2.66 2.69 2.63 1,080 3,000 -0.0
05/07/2017
2.66
 397,440 2.56 2.69 2.56 19,560 4,000 0.2
04/07/2017
2.56
 178,260 2.59 2.60 2.55 77,650 18,040 0.6
03/07/2017
2.59
 195,020 2.58 2.61 2.57 11,000 0 0.1
30/06/2017
2.58
 251,790 2.58 2.59 2.57 0 4,000 -0.0
29/06/2017
2.58
 887,220 2.52 2.58 2.52 1,000 19,000 -0.2
28/06/2017
2.52
 155,750 2.53 2.54 2.52 0 0 0
27/06/2017
2.53
 259,510 2.53 2.57 2.53 0 3,000 -0.0
26/06/2017
2.53
 107,930 2.54 2.55 2.52 0 6,500 -0.1
23/06/2017
2.54
 595,630 2.56 2.56 2.52 94,200 20,000 0.7
22/06/2017
2.56
 216,970 2.56 2.58 2.55 99,430 6,000 0.9
21/06/2017
2.56
 365,050 2.58 2.58 2.54 241,030 40 2.4
20/06/2017
2.58
 285,850 2.59 2.60 2.57 121,710 21,240 1.0
19/06/2017
2.59
 328,710 2.58 2.62 2.59 5,000 22,390 -0.2
16/06/2017
2.58
 570,970 2.54 2.59 2.55 20,160 20 0.2
15/06/2017
2.54
 995,270 2.52 2.58 2.52 89,030 32,670 0.6
14/06/2017
2.52
 184,530 2.51 2.54 2.51 0 3,330 -0.0
13/06/2017
2.51
 479,080 2.49 2.53 2.49 38,790 20,000 0.2
12/06/2017
2.49
 637,680 2.56 2.56 2.49 46,360 0 0.5
09/06/2017
2.56
 346,180 2.56 2.60 2.55 20,130 10 0.2
08/06/2017
2.56
 783,530 2.50 2.60 2.49 8,610 140 0.1
07/06/2017
2.50
 1,547,210 2.54 2.54 2.47 7,800 10 0.1
06/06/2017
2.54
 810,110 2.58 2.58 2.54 530 10,000 -0.1
05/06/2017
2.58
 413,270 2.64 2.64 2.58 0 29,000 -0.3
02/06/2017
2.64
 422,330 2.64 2.66 2.59 9,920 12,000 -0.0
01/06/2017
2.64
 365,070 2.64 2.66 2.62 10 0 0.0
31/05/2017
2.64
 390,940 2.64 2.66 2.62 410 10,000 -0.1
30/05/2017
2.64
 583,260 2.68 2.72 2.64 20 14,200 -0.1
29/05/2017
2.68
 611,310 2.67 2.69 2.66 200 1,600 -0.0
26/05/2017
2.67
 498,950 2.68 2.71 2.63 20 2,600 -0.0
25/05/2017
2.68
 842,370 2.63 2.71 2.64 30 0 0.0
24/05/2017
2.63
 299,460 2.62 2.68 2.62 220 0 0.0
23/05/2017
2.62
 890,160 2.64 2.68 2.61 0 50,000 -0.5
22/05/2017
2.64
 632,510 2.69 2.72 2.64 200 19,820 -0.2
19/05/2017
2.69
 358,980 2.67 2.71 2.66 0 0 0
18/05/2017
2.67
 873,490 2.76 2.76 2.66 110 20,000 -0.2
17/05/2017
2.76
 610,530 2.76 2.77 2.67 0 0 0
16/05/2017
2.76
 1,052,200 2.86 2.88 2.76 30,100 73,000 -0.5
15/05/2017
2.86
 1,917,650 2.77 2.88 2.77 2,700 13,000 -0.1
12/05/2017
2.77
 1,314,560 2.73 2.79 2.71 0 27,600 -0.3
11/05/2017
2.73
 913,750 2.69 2.76 2.69 0 1,800 -0.0
10/05/2017
2.69
 1,115,940 2.72 2.77 2.69 0 7,000 -0.1
09/05/2017
2.72
 1,942,740 2.71 2.84 2.67 0 0 0
08/05/2017
2.71
 1,224,930 2.54 2.71 2.54 0 62,000 -0.6
05/05/2017
2.54
 580,510 2.45 2.55 2.45 0 59,000 -0.6
04/05/2017
2.45
 433,700 2.43 2.46 2.43 0 0 0
03/05/2017
2.43
 159,230 2.44 2.45 2.42 300 0 0.0
28/04/2017
2.44
 158,850 2.49 2.49 2.44 2,500 2,000 0.0
27/04/2017
2.49
 188,250 2.44 2.53 2.44 0 500 -0.0
26/04/2017
2.44
 201,250 2.43 2.45 2.43 900 0 0.0
25/04/2017
2.43
 248,730 2.42 2.45 2.41 0 0 0
24/04/2017
2.42
 579,890 2.45 2.46 2.42 0 2,780 -0.0
21/04/2017
2.45
 182,030 2.52 2.53 2.45 0 3,150 -0.0
20/04/2017
2.52
 214,740 2.53 2.54 2.49 10,000 0 0.1
19/04/2017
2.53
 216,310 2.50 2.54 2.47 5,000 0 0.0
18/04/2017
2.50
 638,490 2.55 2.58 2.49 0 0 0
17/04/2017
2.55
 973,550 2.67 2.67 2.54 5,000 7,610 -0.0
14/04/2017
2.67
 427,660 2.75 2.75 2.62 0 0 0
13/04/2017
2.75
 672,720 2.77 2.79 2.75 0 500 -0.0
12/04/2017
2.77
 1,373,500 2.71 2.80 2.72 10,200 1,000 0.1
11/04/2017
2.71
 796,600 2.62 2.73 2.62 0 0 0
10/04/2017
2.62
 250,570 2.64 2.67 2.61 0 0 0
07/04/2017
2.64
 435,010 2.58 2.68 2.57 10,000 0 0.1
05/04/2017
2.58
 480,280 2.60 2.61 2.58 0 0 0
04/04/2017
2.60
 378,700 2.64 2.64 2.60 5,620 0 0.1
03/04/2017
2.64
 415,000 2.58 2.64 2.59 0 0 0
31/03/2017
2.58
 403,510 2.64 2.64 2.58 20,000 0 0.2
30/03/2017
2.64
 312,190 2.66 2.68 2.64 20,000 200 0.2
29/03/2017
2.66
 229,020 2.66 2.66 2.62 0 0 0
28/03/2017
2.66
 388,150 2.67 2.67 2.60 0 0 0
27/03/2017
2.67
 410,920 2.67 2.68 2.62 4,300 0 0.0
24/03/2017
2.67
 722,700 2.66 2.69 2.62 0 0 0
23/03/2017
2.66
 763,980 2.69 2.73 2.64 0 1,700 -0.0
22/03/2017
2.69
 890,790 2.79 2.80 2.68 0 5,000 -0.1
21/03/2017
2.79
 568,280 2.84 2.84 2.76 0 0 0
20/03/2017
2.84
 513,420 2.81 2.85 2.80 0 0 0
17/03/2017
2.81
 597,560 2.77 2.85 2.79 0 0 0
16/03/2017
2.77
 428,700 2.72 2.79 2.72 5,000 0 0.1
15/03/2017
2.72
 548,430 2.72 2.79 2.71 10,000 10,000 0.0
14/03/2017
2.72
 848,600 2.77 2.83 2.72 0 30,000 -0.3
13/03/2017
2.77
 776,370 2.83 2.83 2.75 0 20,000 -0.2
10/03/2017
2.83
 592,160 2.88 2.89 2.81 3,700 0 0.0
09/03/2017
2.88
 894,850 2.90 2.90 2.80 0 137,000 -1.5
08/03/2017
2.90
 771,760 2.89 2.97 2.85 0 151,000 -1.7
07/03/2017
2.89
 3,064,630 2.72 2.90 2.75 18,840 75,590 -0.6
06/03/2017
2.72
 1,007,440 2.66 2.73 2.62 0 152,500 -1.6
03/03/2017
2.66
 81,780 2.67 2.67 2.63 0 10,000 -0.1
02/03/2017
2.67
 168,720 2.67 2.71 2.66 0 1,000 -0.0
01/03/2017
2.67
 264,650 2.62 2.67 2.62 21,500 0 0.2
28/02/2017
2.62
 628,360 2.71 2.75 2.62 7,970 0 0.1
27/02/2017
2.71
 364,220 2.68 2.77 2.68 10,000 1,820 0.1
24/02/2017
2.68
 329,190 2.72 2.75 2.67 0 4,000 -0.0
23/02/2017
2.72
 603,640 2.68 2.72 2.62 150 300 -0.0
22/02/2017
2.68
 619,790 2.73 2.79 2.68 0 0 0
21/02/2017
2.73
 596,980 2.71 2.80 2.71 0 0 0
20/02/2017
2.71
 960,130 2.54 2.71 2.54 0 32,200 -0.3
17/02/2017
2.54
 273,480 2.49 2.54 2.46 0 1,100 -0.0
16/02/2017
2.49
 165,660 2.53 2.54 2.49 4,000 9,000 -0.0
15/02/2017
2.53
 151,510 2.53 2.56 2.52 25,000 1,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |