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)
23/04/2014
3.58
 640,100 3.67 3.69 3.58 0 3,000 -0.0
22/04/2014
3.67
 649,610 3.44 3.67 3.44 20,000 500 0.3
21/04/2014
3.44
 582,300 3.51 3.60 3.42 0 10,000 -0.2
18/04/2014
3.51
 1,137,700 3.74 3.76 3.51 5,100 122,090 -1.8
17/04/2014
3.74
 894,180 3.72 3.81 3.72 0 250,000 -4.1
16/04/2014
3.72
 1,150,980 3.85 3.88 3.65 200 68,500 -1.1
15/04/2014
3.85
 1,251,480 4.03 4.03 3.85 2,500 10,000 -0.1
14/04/2014
4.03
 638,170 4.13 4.13 4.01 2,000 0 0.0
11/04/2014
4.13
 708,790 4.15 4.15 4.06 11,000 0 0.2
10/04/2014
4.15
 774,050 4.13 4.19 4.06 3,900 4,000 -0.0
08/04/2014
4.13
 695,300 4.08 4.15 4.08 51,340 11,770 0.7
07/04/2014
4.08
 779,340 4.08 4.10 4.03 51,770 5,930 0.8
04/04/2014
4.08
 520,490 4.10 4.15 4.01 20 900 -0.0
03/04/2014
4.10
 869,430 4.03 4.15 3.99 0 30,000 -0.5
02/04/2014
4.03
 1,580,300 4.06 4.10 3.81 15,100 0 0.3
01/04/2014
4.06
 1,606,880 4.26 4.26 4.06 11,480 5,000 0.1
31/03/2014
4.26
 1,610,830 4.42 4.42 4.24 108,500 2,000 2.0
28/03/2014
4.42
 1,701,940 4.40 4.51 4.38 45,000 8,900 0.7
27/03/2014
4.40
 1,874,290 4.22 4.42 4.22 6,000 45,000 -0.7
26/03/2014
4.22
 3,346,750 4.19 4.45 4.15 169,550 10,100 2.9
25/03/2014
4.19
 2,416,390 4.35 4.42 4.19 0 4,500 -0.1
24/03/2014
4.35
 2,349,770 4.26 4.45 4.29 40,000 79,170 -0.7
21/03/2014
4.26
 1,638,920 4.29 4.31 4.22 12,450 230,830 -4.1
20/03/2014
4.29
 1,790,290 4.26 4.40 4.22 7,500 75,310 -1.3
19/03/2014
4.26
 3,805,910 3.99 4.26 4.03 0 35,240 -0.6
18/03/2014
3.99
 1,889,200 3.99 4.08 3.99 600 21,000 -0.4
17/03/2014
3.99
 1,530,760 3.94 4.06 3.97 3,000 0 0.1
14/03/2014
3.94
 1,027,650 3.99 4.01 3.92 19,800 58,500 -0.7
13/03/2014
3.99
 922,910 3.97 3.99 3.92 0 240,000 -4.2
12/03/2014
3.97
 1,606,750 4.03 4.08 3.94 125,000 380,000 -4.5
11/03/2014
4.03
 1,640,600 4.03 4.13 4.01 200,000 401,500 -3.6
10/03/2014
4.03
 902,110 4.06 4.08 3.99 3,900 68,280 -1.1
07/03/2014
4.06
 1,353,720 3.97 4.06 3.94 10,000 20,000 -0.2
06/03/2014
3.97
 1,203,920 3.90 4.01 3.85 63,810 7,000 1.0
05/03/2014
3.90
 632,890 3.85 3.92 3.85 12,600 3,300 0.2
04/03/2014
3.85
 1,015,580 3.85 3.88 3.76 35,000 0 0.6
03/03/2014
3.85
 1,534,570 4.03 4.03 3.81 12,200 97,000 -1.5
28/02/2014
4.03
 1,509,780 4.06 4.08 3.94 5,000 50,000 -0.8
27/02/2014
4.06
 2,193,820 4.19 4.26 4.01 1,500 201,590 -3.6
26/02/2014
4.19
 1,766,400 4.17 4.22 4.06 500 44,000 -0.8
25/02/2014
4.17
 3,027,080 4.08 4.22 4.06 1,000 124,070 -2.2
24/02/2014
4.08
 1,647,050 3.92 4.10 3.92 10,000 5,000 0.1
21/02/2014
3.92
 1,269,790 3.90 3.92 3.78 2,000 1,000 0.0
20/02/2014
3.90
 4,490,180 4.15 4.19 3.88 20,500 31,300 -0.2
19/02/2014
4.15
 2,225,690 4.08 4.17 3.97 25,000 92,510 -1.2
18/02/2014
4.08
 2,024,080 4.03 4.08 3.97 103,100 229,800 -2.2
17/02/2014
4.03
 2,226,260 3.94 4.13 3.88 11,000 158,000 -2.6
14/02/2014
3.94
 2,863,640 3.76 3.97 3.78 6,600 291,100 -4.8
13/02/2014
3.76
 2,277,120 3.76 3.90 3.72 4,000 0 0.1
12/02/2014
3.76
 2,024,270 3.65 3.76 3.65 11,000 10,700 0.0
11/02/2014
3.65
 2,964,900 3.76 3.90 3.53 22,900 367,000 -5.8
10/02/2014
3.76
 2,369,430 3.53 3.76 3.53 20,000 100 0.3
07/02/2014
3.53
 2,077,610 3.60 3.65 3.51 2,070 16,650 -0.2
06/02/2014
3.60
 1,956,830 3.49 3.62 3.49 19,200 57,460 -0.6
27/01/2014
3.49
 844,360 3.42 3.51 3.40 2,160 117,770 -1.7
24/01/2014
3.42
 1,667,650 3.35 3.53 3.33 15,410 2,100 0.2
23/01/2014
3.35
 970,780 3.31 3.37 3.28 46,580 0 0.7
22/01/2014
3.31
 911,750 3.33 3.37 3.31 0 1,000 -0.0
21/01/2014
3.33
 1,457,130 3.24 3.35 3.24 17,100 79,000 -0.9
20/01/2014
3.24
 866,180 3.24 3.28 3.21 2,000 0 0.0
17/01/2014
3.24
 1,086,340 3.28 3.31 3.24 0 110,480 -1.6
16/01/2014
3.28
 600,900 3.28 3.31 3.24 13,230 4,400 0.1
15/01/2014
3.28
 1,176,540 3.26 3.31 3.26 26,000 104,200 -1.1
14/01/2014
3.26
 465,860 3.26 3.31 3.26 1,000 179,220 -2.6
13/01/2014
3.26
 628,160 3.28 3.33 3.26 1,000 208,500 -3.0
10/01/2014
3.28
 1,357,870 3.26 3.37 3.28 9,500 46,200 -0.5
09/01/2014
3.26
 389,690 3.24 3.28 3.24 100 1,000 -0.0
08/01/2014
3.24
 326,700 3.21 3.26 3.21 1,100 0 0.0
07/01/2014
3.21
 790,810 3.21 3.28 3.21 0 11,000 -0.2
06/01/2014
3.21
 343,440 3.17 3.24 3.17 6,000 0 0.1
03/01/2014
3.17
 349,760 3.19 3.21 3.17 9,750 0 0.1
02/01/2014
3.19
 384,160 3.24 3.28 3.19 1,000 5,000 -0.1
31/12/2013
3.24
 853,240 3.15 3.26 3.15 131,700 0 1.8
30/12/2013
3.15
 899,430 3.28 3.31 3.12 500 0 0.0
27/12/2013
3.28
 541,310 3.31 3.35 3.26 19,900 6,000 0.2
26/12/2013
3.31
 590,810 3.33 3.35 3.31 7,000 3,000 0.1
25/12/2013
3.33
 775,300 3.37 3.37 3.31 500 10,000 -0.1
24/12/2013
3.37
 440,930 3.40 3.44 3.35 13,500 6,400 0.1
23/12/2013
3.40
 746,280 3.31 3.44 3.33 3,500 2,500 0.0
20/12/2013
3.31
 766,280 3.31 3.40 3.31 51,000 11,000 0.6
19/12/2013
3.31
 742,360 3.26 3.35 3.26 6,000 3,000 0.0
18/12/2013
3.26
 387,650 3.33 3.33 3.24 0 0 0
17/12/2013
3.33
 320,950 3.35 3.35 3.28 2,450 0 0.0
16/12/2013: Cổ tức tiền mặt tỉ lệ: 10%
16/12/2013
3.35
 432,600 3.33 3.37 3.26 5,000 8,000 -0.0
13/12/2013
3.33
 522,880 3.29 3.33 3.26 17,460 2,000 0.2
12/12/2013
3.29
 606,320 3.22 3.29 3.20 0 5,000 -0.1
11/12/2013
3.22
 976,230 3.31 3.31 3.20 11,040 24,000 -0.2
10/12/2013
3.31
 796,780 3.33 3.35 3.31 2,000 0 0.0
09/12/2013
3.33
 1,545,060 3.37 3.39 3.31 22,740 0 0.4
06/12/2013
3.37
 880,900 3.33 3.39 3.33 2,000 0 0.0
05/12/2013
3.33
 1,224,890 3.35 3.37 3.31 28,500 12,000 0.3
04/12/2013
3.35
 3,252,710 3.18 3.39 3.20 10,000 18,000 -0.1
03/12/2013
3.18
 1,059,790 3.16 3.22 3.16 500 1,000 -0.0
02/12/2013
3.16
 417,510 3.16 3.18 3.11 300 500 -0.0
29/11/2013
3.16
 1,676,540 3.07 3.24 3.11 10,000 21,500 -0.2
28/11/2013
3.07
 363,610 3.05 3.09 3.03 20,000 12,000 0.1
27/11/2013
3.05
 348,780 3.05 3.11 3.05 600 35,000 -0.5
26/11/2013
3.05
 705,250 3.05 3.11 3.01 17,300 0 0.2
25/11/2013
3.05
 587,850 3.09 3.16 3.03 40,800 10,000 0.4
22/11/2013
3.09
 1,038,280 3.11 3.14 3.05 41,080 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |