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)
30/11/2015
3.48
 415,030 3.48 3.52 3.43 0 0 0
27/11/2015
3.48
 423,770 3.60 3.60 3.48 2,000 0 0.0
26/11/2015
3.60
 858,320 3.62 3.67 3.50 0 0 0
25/11/2015
3.62
 787,570 3.48 3.72 3.43 0 1,000 -0.0
24/11/2015
3.48
 385,670 3.50 3.52 3.43 0 0 0
23/11/2015
3.50
 558,910 3.52 3.52 3.48 0 1,000 -0.0
20/11/2015
3.52
 540,230 3.52 3.52 3.50 350 2,000 -0.0
19/11/2015
3.52
 393,900 3.52 3.52 3.48 0 2,000 -0.0
18/11/2015
3.52
 526,490 3.57 3.57 3.52 2,000 0 0.0
17/11/2015
3.57
 410,430 3.55 3.57 3.52 0 0 0
16/11/2015
3.55
 630,220 3.48 3.57 3.45 0 4,000 -0.1
13/11/2015
3.48
 791,610 3.52 3.57 3.45 0 3,000 -0.0
12/11/2015
3.52
 481,300 3.52 3.52 3.45 300 2,000 -0.0
11/11/2015
3.52
 826,220 3.35 3.52 3.38 1,400 0 0.0
10/11/2015
3.35
 258,370 3.40 3.40 3.31 3,000 0 0.0
09/11/2015
3.40
 414,090 3.48 3.48 3.40 0 14,000 -0.2
06/11/2015
3.48
 320,290 3.55 3.55 3.48 0 0 0
05/11/2015
3.55
 500,770 3.55 3.57 3.50 0 2,000 -0.0
04/11/2015
3.55
 916,420 3.57 3.62 3.52 1,950 10,000 -0.1
03/11/2015
3.57
 751,110 3.55 3.57 3.52 60,950 1,000 0.9
02/11/2015
3.55
 637,280 3.57 3.60 3.52 1,000 6,000 -0.1
30/10/2015
3.57
 806,350 3.52 3.62 3.52 25,000 0 0.4
29/10/2015
3.52
 184,580 3.55 3.57 3.52 0 1,000 -0.0
28/10/2015
3.55
 683,670 3.52 3.60 3.52 0 0 0
27/10/2015
3.52
 648,820 3.60 3.60 3.52 0 0 0
26/10/2015
3.60
 869,460 3.60 3.62 3.55 17,000 0 0.3
23/10/2015
3.60
 871,320 3.52 3.62 3.52 0 2,000 -0.0
22/10/2015
3.52
 360,160 3.52 3.57 3.52 3,220 5,000 -0.0
21/10/2015
3.52
 888,430 3.60 3.60 3.52 80 0 0.0
20/10/2015
3.60
 762,370 3.67 3.69 3.55 0 0 0
19/10/2015
3.67
 1,080,440 3.65 3.67 3.62 0 9,000 -0.1
16/10/2015
3.65
 1,194,250 3.62 3.67 3.60 23,240 0 0.3
15/10/2015
3.62
 928,900 3.60 3.62 3.57 0 0 0
14/10/2015
3.60
 927,720 3.55 3.62 3.55 0 0 0
13/10/2015
3.55
 677,670 3.55 3.57 3.52 0 0 0
12/10/2015
3.55
 908,770 3.62 3.65 3.55 20 0 0.0
09/10/2015
3.62
 936,120 3.62 3.69 3.60 230 0 0.0
08/10/2015
3.62
 1,657,860 3.55 3.67 3.55 7,000 0 0.1
07/10/2015
3.55
 1,267,700 3.57 3.62 3.52 0 2,000 -0.0
06/10/2015
3.57
 1,185,820 3.52 3.57 3.52 0 660 -0.0
05/10/2015
3.52
 1,118,440 3.43 3.52 3.43 0 5,000 -0.1
02/10/2015
3.43
 825,460 3.40 3.45 3.38 0 0 0
01/10/2015
3.40
 736,050 3.43 3.45 3.40 0 3,000 -0.0
30/09/2015
3.43
 839,100 3.40 3.43 3.38 0 0 0
29/09/2015
3.40
 907,180 3.40 3.43 3.35 0 1,000 -0.0
28/09/2015
3.40
 932,200 3.45 3.45 3.38 0 15,020 -0.2
25/09/2015
3.45
 1,226,360 3.50 3.52 3.43 0 0 0
24/09/2015
3.50
 1,464,760 3.38 3.52 3.38 0 0 0
23/09/2015
3.38
 734,460 3.43 3.43 3.35 0 2,000 -0.0
22/09/2015
3.43
 791,750 3.43 3.45 3.38 0 0 0
21/09/2015
3.43
 834,770 3.38 3.45 3.40 0 0 0
18/09/2015
3.38
 1,276,310 3.33 3.43 3.33 0 0 0
17/09/2015
3.33
 653,650 3.31 3.35 3.28 0 0 0
16/09/2015
3.31
 674,190 3.28 3.33 3.26 0 3,400 -0.0
15/09/2015
3.28
 679,210 3.33 3.33 3.28 0 0 0
14/09/2015
3.33
 622,550 3.35 3.38 3.28 0 80 -0.0
11/09/2015
3.35
 889,740 3.35 3.40 3.33 0 0 0
10/09/2015
3.35
 808,190 3.31 3.35 3.28 33,330 25,000 0.1
09/09/2015
3.31
 674,160 3.35 3.43 3.31 1,500 0 0.0
08/09/2015
3.35
 512,710 3.33 3.38 3.31 0 0 0
07/09/2015
3.33
 667,330 3.35 3.38 3.31 0 0 0
04/09/2015
3.35
 607,070 3.38 3.43 3.35 0 28,000 -0.4
03/09/2015
3.38
 718,280 3.40 3.43 3.33 4,780 15,500 -0.1
01/09/2015
3.40
 1,184,740 3.33 3.50 3.33 0 25,500 -0.4
31/08/2015
3.33
 542,790 3.38 3.40 3.31 0 20,000 -0.3
28/08/2015
3.38
 772,460 3.35 3.45 3.31 1,000 0 0.0
27/08/2015
3.35
 650,860 3.33 3.35 3.31 2,000 24,000 -0.3
26/08/2015
3.33
 1,012,720 3.16 3.33 3.14 2,000 0 0.0
25/08/2015
3.16
 508,860 3.23 3.26 3.11 2,000 10,000 -0.1
24/08/2015
3.23
 929,930 3.48 3.48 3.23 820 100,100 -1.4
21/08/2015
3.48
 727,550 3.55 3.55 3.38 500 0 0.0
20/08/2015
3.55
 404,560 3.55 3.60 3.50 1,200 300 0.0
19/08/2015
3.55
 459,410 3.52 3.55 3.50 300 0 0.0
18/08/2015
3.52
 649,210 3.55 3.57 3.50 0 0 0
17/08/2015
3.55
 1,201,600 3.52 3.62 3.48 0 0 0
14/08/2015
3.52
 792,660 3.60 3.60 3.52 0 2,000 -0.0
13/08/2015
3.60
 855,850 3.62 3.62 3.52 0 25,000 -0.4
12/08/2015
3.62
 1,589,590 3.65 3.72 3.60 0 2,700 -0.0
11/08/2015
3.65
 1,011,900 3.62 3.72 3.60 0 0 0
10/08/2015
3.62
 735,550 3.62 3.69 3.60 0 0 0
07/08/2015
3.62
 795,190 3.62 3.65 3.55 0 0 0
06/08/2015
3.62
 1,219,090 3.55 3.69 3.52 36,000 0 0.5
05/08/2015
3.55
 694,160 3.45 3.57 3.45 0 17,850 -0.3
04/08/2015
3.45
 405,490 3.43 3.48 3.38 0 5,000 -0.1
03/08/2015
3.43
 200,030 3.45 3.45 3.35 0 0 0
31/07/2015
3.45
 320,020 3.48 3.50 3.45 0 0 0
30/07/2015
3.48
 298,470 3.48 3.50 3.43 0 0 0
29/07/2015
3.48
 348,190 3.50 3.50 3.43 5,000 3,850 0.0
28/07/2015
3.50
 452,460 3.50 3.55 3.43 0 0 0
27/07/2015
3.50
 401,160 3.40 3.55 3.40 80 700 -0.0
24/07/2015
3.40
 141,840 3.40 3.45 3.38 1,200 0 0.0
23/07/2015
3.40
 244,540 3.45 3.45 3.38 0 0 0
22/07/2015
3.45
 112,280 3.40 3.48 3.40 2,000 0 0.0
21/07/2015
3.40
 147,970 3.45 3.50 3.40 0 0 0
20/07/2015
3.45
 211,050 3.48 3.48 3.40 0 20,250 -0.3
17/07/2015
3.48
 219,740 3.48 3.52 3.43 0 95,320 -1.4
16/07/2015
3.48
 637,840 3.52 3.55 3.43 0 151,000 -2.2
15/07/2015
3.52
 1,032,120 3.69 3.69 3.52 0 140,430 -2.1
14/07/2015
3.69
 1,159,280 3.74 3.74 3.62 0 245,000 -3.7
13/07/2015
3.74
 977,510 3.62 3.77 3.65 400 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |