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)
06/02/2015
3.18
 128,450 3.18 3.28 3.16 0 16,700 -0.2
05/02/2015
3.18
 137,350 3.23 3.28 3.18 0 60,000 -0.8
04/02/2015
3.23
 84,640 3.21 3.28 3.18 0 200 -0.0
03/02/2015
3.21
 225,150 3.26 3.31 3.21 0 93,200 -1.2
02/02/2015
3.26
 160,010 3.31 3.33 3.26 0 0 0
30/01/2015
3.31
 236,270 3.40 3.40 3.31 0 0 0
29/01/2015
3.40
 203,510 3.38 3.40 3.35 10,000 7,000 0.0
28/01/2015
3.38
 89,770 3.35 3.38 3.33 13,610 0 0.2
27/01/2015
3.35
 155,990 3.40 3.40 3.33 0 0 0
26/01/2015
3.40
 99,290 3.38 3.43 3.40 0 0 0
23/01/2015
3.38
 120,330 3.35 3.40 3.35 0 0 0
22/01/2015
3.35
 207,010 3.38 3.38 3.31 0 0 0
21/01/2015
3.38
 128,480 3.38 3.43 3.38 2,000 0 0.0
20/01/2015
3.38
 105,140 3.38 3.43 3.35 0 0 0
19/01/2015
3.38
 98,480 3.50 3.50 3.38 0 0 0
16/01/2015
3.50
 177,150 3.50 3.50 3.45 0 0 0
15/01/2015
3.50
 268,500 3.43 3.50 3.43 0 0 0
14/01/2015
3.43
 615,250 3.35 3.48 3.33 0 0 0
13/01/2015
3.35
 225,360 3.31 3.35 3.31 30 18,600 -0.3
12/01/2015
3.31
 129,210 3.33 3.40 3.31 5,000 3,500 0.0
09/01/2015
3.33
 175,470 3.33 3.35 3.33 0 7,400 -0.1
08/01/2015
3.33
 98,610 3.40 3.40 3.31 7,000 0 0.1
07/01/2015
3.40
 173,090 3.38 3.43 3.38 5,000 0 0.1
06/01/2015
3.38
 480,940 3.33 3.40 3.26 7,500 0 0.1
05/01/2015
3.33
 98,000 3.40 3.45 3.33 0 2,000 -0.0
31/12/2014
3.40
 693,350 3.23 3.43 3.23 610 0 0.0
30/12/2014
3.23
 492,960 3.16 3.23 3.14 6,600 0 0.1
29/12/2014
3.16
 479,630 3.33 3.33 3.16 1,600 600 0.0
26/12/2014
3.33
 272,820 3.40 3.40 3.33 2,710 0 0.0
25/12/2014
3.40
 168,430 3.50 3.50 3.40 50 0 0.0
24/12/2014
3.50
 199,550 3.48 3.50 3.40 0 0 0
23/12/2014
3.48
 50,910 3.55 3.57 3.45 0 0 0
22/12/2014
3.55
 121,350 3.52 3.57 3.50 0 0 0
19/12/2014
3.52
 178,650 3.60 3.62 3.40 0 960 -0.0
18/12/2014
3.60
 125,830 3.52 3.62 3.50 20,000 0 0.3
17/12/2014
3.52
 306,060 3.57 3.57 3.40 1,500 0 0.0
16/12/2014
3.57
 324,660 3.62 3.62 3.50 1,000 0 0.0
15/12/2014
3.62
 107,380 3.67 3.67 3.62 0 0 0
12/12/2014
3.67
 202,860 3.60 3.69 3.60 90 0 0.0
11/12/2014
3.60
 101,470 3.60 3.62 3.55 0 0 0
10/12/2014
3.60
 291,160 3.55 3.65 3.48 0 2,400 -0.0
09/12/2014
3.55
 528,620 3.72 3.72 3.52 0 4,200 -0.1
08/12/2014
3.72
 324,590 3.67 3.74 3.65 0 5,860 -0.1
05/12/2014
3.67
 133,260 3.69 3.74 3.65 0 21,370 -0.3
04/12/2014
3.69
 285,720 3.69 3.72 3.67 0 0 0
03/12/2014: Cổ tức tiền mặt tỉ lệ: 10%
03/12/2014
3.69
 365,580 3.67 3.77 3.69 6,230 3,800 0.0
02/12/2014
3.67
 357,530 3.67 3.72 3.65 1,000 0 0.0
01/12/2014
3.67
 355,850 3.74 3.81 3.67 2,000 0 0.0
28/11/2014
3.74
 555,910 3.72 3.81 3.72 0 1,100 -0.0
27/11/2014
3.72
 349,970 3.72 3.72 3.65 0 104,140 -1.7
26/11/2014
3.72
 1,213,560 3.67 3.78 3.67 464,000 6,000 7.5
25/11/2014
3.67
 850,020 3.58 3.69 3.58 242,000 132,010 1.8
24/11/2014
3.58
 549,240 3.53 3.58 3.51 0 0 0
21/11/2014
3.53
 316,830 3.58 3.60 3.53 0 0 0
20/11/2014
3.58
 162,030 3.51 3.58 3.53 0 0 0
19/11/2014
3.51
 479,920 3.53 3.60 3.51 0 0 0
18/11/2014
3.53
 579,750 3.53 3.65 3.53 10,450 41,430 -0.5
17/11/2014
3.53
 195,900 3.56 3.56 3.53 160 40,000 -0.6
14/11/2014
3.56
 293,020 3.60 3.60 3.53 20 40,000 -0.6
13/11/2014
3.60
 243,060 3.65 3.67 3.60 2,000 2,000 0
12/11/2014
3.65
 190,060 3.62 3.67 3.62 0 0 0
11/11/2014
3.62
 542,600 3.60 3.67 3.60 0 5,200 -0.1
10/11/2014
3.60
 445,700 3.53 3.65 3.58 0 51,000 -0.8
07/11/2014
3.53
 210,630 3.53 3.56 3.53 0 0 0
06/11/2014
3.53
 200,260 3.53 3.58 3.51 0 0 0
05/11/2014
3.53
 354,580 3.56 3.56 3.49 0 0 0
04/11/2014
3.56
 183,070 3.58 3.60 3.56 0 0 0
03/11/2014
3.58
 235,020 3.62 3.67 3.58 1,000 0 0.0
31/10/2014
3.62
 533,210 3.53 3.62 3.51 0 0 0
30/10/2014
3.53
 276,910 3.51 3.53 3.47 390 0 0.0
29/10/2014
3.51
 227,910 3.42 3.51 3.44 0 0 0
28/10/2014
3.42
 319,750 3.35 3.42 3.31 590 500 0.0
27/10/2014
3.35
 223,100 3.47 3.47 3.35 240 0 0.0
24/10/2014
3.47
 363,600 3.44 3.53 3.42 300 0 0.0
23/10/2014
3.44
 149,550 3.51 3.51 3.44 2,600 0 0.0
22/10/2014
3.51
 334,510 3.49 3.53 3.49 1,200 0 0.0
21/10/2014
3.49
 196,620 3.47 3.51 3.44 540 3,000 -0.0
20/10/2014
3.47
 192,360 3.56 3.58 3.47 540 0 0.0
17/10/2014
3.56
 617,360 3.42 3.56 3.42 1,600 0 0.0
16/10/2014
3.42
 842,620 3.60 3.60 3.42 0 0 0
15/10/2014
3.60
 382,400 3.60 3.62 3.56 1,000 0 0.0
14/10/2014
3.60
 458,040 3.74 3.76 3.60 10,000 4,590 0.1
13/10/2014
3.74
 339,450 3.72 3.74 3.65 0 4,000 -0.1
10/10/2014
3.72
 732,680 3.78 3.78 3.69 0 0 0
09/10/2014
3.78
 698,950 3.81 3.90 3.78 120 0 0.0
08/10/2014
3.81
 677,660 3.90 3.90 3.81 0 0 0
07/10/2014
3.90
 784,960 3.90 3.94 3.88 0 5,000 -0.1
06/10/2014
3.90
 1,194,180 3.78 3.94 3.81 0 12,600 -0.2
03/10/2014
3.78
 2,018,930 3.72 3.85 3.72 0 6,000 -0.1
02/10/2014
3.72
 1,805,240 3.58 3.74 3.60 5,000 1,200 0.1
01/10/2014
3.58
 398,270 3.49 3.58 3.51 0 0 0
30/09/2014
3.49
 209,420 3.51 3.56 3.49 0 0 0
29/09/2014
3.51
 140,970 3.56 3.56 3.51 0 0 0
26/09/2014
3.56
 453,200 3.56 3.62 3.56 0 25,000 -0.4
25/09/2014
3.56
 340,910 3.49 3.58 3.47 0 15,220 -0.2
24/09/2014
3.49
 174,320 3.51 3.58 3.49 0 0 0
23/09/2014
3.51
 541,520 3.47 3.56 3.44 100 14,000 -0.2
22/09/2014
3.47
 304,910 3.51 3.56 3.47 2,000 1,500 0.0
19/09/2014
3.51
 136,690 3.51 3.58 3.51 4,000 0 0.1
18/09/2014
3.51
 623,400 3.53 3.62 3.49 500 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |