CTCP Phát triển Đô thị Từ Liêm (ntl)

21.05
0
(0%)
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
(2024-08-19) 		-2.95 -12.29% 73,203,000 552,600 11.9
20.35
24.70
21.05
2 tháng
(2024-07-22) 		-5.45 -20.57% 124,927,300 -586,000 -19.4
20.35
27.50
21.05
3 tháng
(2024-06-20) 		-3.68 -14.86% 163,487,700 -965,000 -33.5
20.35
28.10
21.05
6 tháng
(2024-03-22) 		3.41 19.36% 226,197,500 -657,250 -22.5
17.28
28.10
21.05
12 tháng
(2023-09-25) 		9.72 85.72% 362,619,100 546,850 15.3
9.90
28.10
21.05
24 tháng
(2022-09-29) 		10.41 97.85% 534,545,800 -3,883,019 -68.6
6.25
28.10
21.05
36 tháng
(2021-10-04) 		8.05 61.94% 756,374,900 -1,987,589 -22.9
6.25
28.10
21.05
60 tháng
(2019-10-15) 		13.93 195.50% 1,105,435,520 418,871 55.3
4.81
28.10
21.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
19.27
 602,000 19.10 19.39 19.08 3,000 102,200 -4.0
23/04/2024
18.87
 1,281,800 18.49 19.15 18.25 288,100 196,100 3.7
22/04/2024
18.42
 443,100 18.42 18.51 18.09 48,000 25,100 0.9
19/04/2024
17.94
 1,092,700 17.87 18.68 17.64 171,300 82,900 3.4
17/04/2024
18.23
 876,400 19.31 19.39 18.23 156,300 73,100 3.3
16/04/2024
19.39
 1,597,700 18.39 19.39 17.97 485,800 35,700 17.4
15/04/2024
18.84
 1,864,600 20.14 20.24 18.84 290,800 112,000 7.2
12/04/2024
20.24
 646,800 20.33 20.33 20.07 29,700 35,000 -0.2
11/04/2024
20.24
 599,300 20.28 20.52 20.10 35,000 12,500 1.0
10/04/2024
20.47
 994,100 20.33 20.95 20.12 353,300 46,400 13.4
09/04/2024
20.33
 1,879,900 20.80 20.80 19.69 15,300 556,200 -23.0
08/04/2024
20.85
 1,344,500 20.33 21.04 20.21 61,700 91,100 -1.2
05/04/2024
20.21
 1,501,900 19.86 20.57 19.50 422,600 139,700 12.2
04/04/2024
19.86
 1,555,500 19.15 20.28 19.10 453,000 106,300 14.5
03/04/2024
19.10
 1,243,800 19.69 19.74 19.10 12,300 218,100 -8.5
02/04/2024
19.69
 1,157,300 19.60 20.05 19.48 101,300 102,300 -0.0
01/04/2024
19.10
 988,100 18.58 19.39 18.25 70,200 149,800 -3.2
29/03/2024
18.58
 480,400 18.16 18.58 18.16 36,500 53,300 -0.7
28/03/2024
18.20
 773,300 17.97 18.44 17.97 155,400 97,300 2.2
27/03/2024
17.94
 591,700 17.80 17.97 17.78 200,000 2,900 7.5
26/03/2024
17.78
 769,700 17.31 17.92 17.31 220,300 400 8.2
25/03/2024
17.28
 869,700 17.64 17.73 17.21 5,100 176,100 -6.3
22/03/2024
17.64
 786,500 17.75 17.87 17.49 9,200 144,400 -5.0
21/03/2024
17.75
 774,800 17.68 17.97 17.68 37,000 133,800 -3.7
20/03/2024
17.68
 906,400 17.61 17.71 17.35 25,300 70,900 -1.7
19/03/2024
17.61
 1,190,300 16.95 17.61 17.00 396,400 8,200 14.3
18/03/2024
16.95
 1,965,600 17.28 17.73 16.08 217,400 246,900 -1.3
15/03/2024
17.28
 1,366,300 16.83 17.73 16.83 153,800 172,000 -0.7
14/03/2024
16.83
 790,500 16.62 16.97 16.45 26,700 18,200 0.3
13/03/2024
16.62
 1,419,000 16.08 16.93 16.27 178,500 12,400 5.9
12/03/2024
16.08
 1,370,200 15.75 16.22 15.56 317,400 67,400 8.4
11/03/2024
15.75
 895,500 15.84 15.98 15.56 10,800 1,200 0.3
08/03/2024
15.84
 956,100 15.84 15.96 15.60 9,900 16,300 -0.2
07/03/2024
15.84
 880,300 15.56 15.86 15.51 19,300 49,800 -1.0
06/03/2024
15.56
 1,199,600 15.89 16.03 15.56 1,500 12,900 -0.4
05/03/2024
15.89
 1,348,100 15.98 16.05 15.77 3,100 65,100 -2.1
04/03/2024
15.98
 2,394,500 15.79 16.48 15.84 107,100 55,800 1.7
01/03/2024
15.79
 1,021,200 15.93 16.08 15.75 0 218,200 -7.3
29/02/2024
15.93
 1,545,300 15.84 16.50 15.70 65,600 7,200 2.0
28/02/2024
15.84
 1,064,000 16.08 16.08 15.72 53,800 24,700 1.0
27/02/2024
16.08
 2,594,600 15.18 16.08 15.13 198,900 53,200 4.8
26/02/2024
15.18
 753,500 14.85 15.18 14.75 139,200 0 4.4
23/02/2024
14.85
 1,235,200 15.23 15.23 14.82 128,900 90,500 1.2
22/02/2024
15.23
 1,523,400 14.87 15.51 14.75 294,700 51,900 7.8
21/02/2024
14.87
 858,400 14.99 15.04 14.75 67,500 224,200 -4.9
20/02/2024
14.99
 614,300 15.08 15.18 14.94 0 6,400 -0.2
19/02/2024
15.08
 1,764,700 14.94 15.23 14.92 95,000 9,100 2.7
16/02/2024
14.94
 1,163,900 14.66 14.99 14.78 247,700 16,100 7.3
15/02/2024
14.66
 863,500 14.75 14.87 14.59 6,900 10,000 -0.1
07/02/2024
14.75
 757,800 14.61 14.96 14.59 0 6,900 -0.2
06/02/2024
14.61
 1,708,900 14.85 14.92 14.52 500 30,700 -0.9
05/02/2024
14.85
 966,000 15.01 15.01 14.80 2,900 65,000 -2.0
02/02/2024
15.01
 1,841,200 15.13 15.51 14.80 31,800 117,900 -2.8
01/02/2024
15.13
 1,449,200 14.85 15.15 14.75 125,900 1,200 4.0
31/01/2024
14.85
 876,100 15.13 15.13 14.75 0 88,100 -2.8
30/01/2024
15.13
 1,070,200 15.11 15.30 14.94 70,700 11,300 1.9
29/01/2024
15.11
 872,200 14.94 15.18 14.85 4,300 9,200 -0.2
26/01/2024
14.94
 1,433,600 15.04 15.04 14.73 60,200 10,000 1.6
25/01/2024
15.04
 2,841,100 14.23 15.23 14.73 45,800 219,800 -5.5
24/01/2024
14.23
 1,088,000 13.92 14.47 13.95 88,500 10,000 2.4
23/01/2024
13.92
 400,000 14.00 14.09 13.88 0 39,300 -1.2
22/01/2024
14.00
 568,400 14.09 14.16 13.78 700 28,400 -0.8
19/01/2024
14.09
 908,300 13.92 14.33 14.04 17,500 700 0.5
18/01/2024
13.92
 587,000 13.81 14.09 13.83 1,800 2,600 -0.0
17/01/2024
13.81
 405,300 13.88 13.92 13.57 36,700 2,800 1.0
16/01/2024
13.88
 469,200 13.62 13.88 13.43 50,700 0 1.5
15/01/2024
13.62
 452,900 13.81 14.00 13.62 0 900 -0.0
12/01/2024
13.81
 813,200 14.18 14.18 13.78 18,000 6,700 0.3
11/01/2024
14.18
 912,500 14.18 14.33 13.81 42,000 11,600 0.9
10/01/2024
14.18
 768,300 14.11 14.33 14.09 71,400 45,000 0.8
09/01/2024
14.11
 953,300 14.02 14.37 13.97 32,000 0 1.0
08/01/2024
14.02
 686,400 14.02 14.16 14.00 6,400 100 0.2
05/01/2024
14.02
 1,122,900 13.85 14.54 13.78 5,400 94,000 -2.6
04/01/2024
13.85
 1,062,700 14.04 14.11 13.85 69,000 12,900 1.7
03/01/2024
14.04
 809,700 13.81 14.28 13.95 40,800 10,500 0.9
02/01/2024
13.81
 1,487,700 12.91 13.81 12.91 9,900 23,000 -0.4
29/12/2023
12.91
 774,400 13.10 13.14 12.88 0 3,800 -0.1
28/12/2023
13.10
 461,700 13.31 13.40 13.10 0 11,400 -0.3
27/12/2023
13.31
 449,900 13.45 13.69 13.31 0 19,200 -0.5
26/12/2023
13.45
 657,800 13.45 13.59 13.40 2,400 3,000 -0.0
25/12/2023
13.45
 505,800 13.45 13.52 13.33 38,900 0 1.1
22/12/2023
13.45
 1,118,800 13.05 13.62 13.10 212,500 3,900 5.9
21/12/2023
13.05
 464,200 13.03 13.26 12.91 500 7,000 -0.2
20/12/2023
13.03
 450,300 12.77 13.14 12.81 0 6,000 -0.2
19/12/2023
12.77
 545,700 12.67 12.77 12.39 17,100 7,600 0.3
18/12/2023
12.67
 399,800 13.00 13.03 12.67 400 13,400 -0.4
15/12/2023: Cổ tức tiền mặt tỉ lệ: 25%
15/12/2023
13.00
 483,900 13.31 13.55 12.88 10,600 26,100 -0.4
14/12/2023
13.31
 1,017,800 13.29 13.46 13.09 15,100 1,000 0.4
13/12/2023
13.29
 999,000 13.51 13.59 13.24 4,900 22,100 -0.5
12/12/2023
13.51
 1,119,600 13.46 13.68 13.46 16,700 63,100 -1.4
11/12/2023
13.46
 559,300 13.24 13.57 13.29 200 24,300 -0.7
08/12/2023
13.24
 1,501,100 13.03 13.72 13.05 55,600 174,700 -3.7
07/12/2023
13.03
 1,773,000 13.11 13.33 12.59 35,000 146,400 -3.3
06/12/2023
13.11
 873,800 13.16 13.24 13.09 2,200 44,700 -1.3
05/12/2023
13.16
 1,481,600 13.18 13.29 13.07 7,900 8,700 -0.0
04/12/2023
13.18
 1,366,800 12.44 13.31 12.81 0 25,500 -0.8
01/12/2023
12.44
 1,393,300 12.38 12.79 12.27 28,500 3,800 0.7
30/11/2023
12.38
 972,100 12.55 12.77 12.38 400 10,900 -0.3
29/11/2023
12.55
 907,800 12.72 12.81 12.46 21,000 24,600 -0.1
28/11/2023
12.72
 1,340,000 12.53 12.81 12.20 6,900 32,600 -0.7

Chính sách bảo mật | Điều khoản sử dụng |