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)
21/11/2013
3.11
 2,110,770 3.20 3.26 3.11 25,500 154,790 -2.0
20/11/2013
3.20
 696,170 3.18 3.20 3.14 0 139,940 -2.1
19/11/2013
3.18
 812,040 3.20 3.22 3.14 3,000 15,350 -0.2
18/11/2013
3.20
 1,995,340 3.18 3.22 3.18 79,650 676,100 -8.9
15/11/2013
3.18
 814,350 3.16 3.18 3.11 0 0 0
14/11/2013
3.16
 979,640 3.11 3.16 3.09 0 4,210 -0.1
13/11/2013
3.11
 1,120,180 3.14 3.18 3.09 4,000 81,200 -1.1
12/11/2013
3.14
 2,273,830 3.24 3.24 3.09 3,400 87,430 -1.3
11/11/2013
3.24
 1,843,140 3.14 3.24 3.14 0 205,000 -3.1
08/11/2013
3.14
 2,018,390 3.09 3.24 3.07 430,000 11,100 6.2
07/11/2013
3.09
 1,858,720 3.03 3.20 3.05 319,000 100 4.7
06/11/2013
3.03
 657,120 3.03 3.05 3.01 0 1,500 -0.0
05/11/2013
3.03
 1,040,780 3.01 3.05 2.99 0 0 0
04/11/2013
3.01
 1,872,800 2.92 3.05 2.92 10,000 16,100 -0.1
01/11/2013
2.92
 707,750 2.90 2.94 2.90 500 1,000 -0.0
31/10/2013
2.90
 935,450 2.90 2.94 2.86 400,000 0 5.5
30/10/2013
2.90
 441,700 2.92 2.94 2.88 13,000 0 0.2
29/10/2013
2.92
 1,245,460 2.88 2.94 2.84 365,000 5,000 4.9
28/10/2013
2.88
 1,511,930 2.86 2.94 2.86 394,130 0 5.3
25/10/2013
2.86
 1,010,120 2.79 2.86 2.77 215,810 12,000 2.7
24/10/2013
2.79
 1,415,610 2.84 2.86 2.75 0 1,000 -0.0
23/10/2013
2.84
 991,720 2.84 2.90 2.84 10 0 0.0
22/10/2013
2.84
 892,220 2.88 2.88 2.82 0 14,880 -0.2
21/10/2013
2.88
 1,747,770 2.92 2.99 2.88 54,120 27,500 0.4
18/10/2013
2.92
 1,350,870 2.79 2.97 2.79 800 98,690 -1.3
17/10/2013
2.79
 736,000 2.79 2.86 2.79 35,000 2,860 0.4
16/10/2013
2.79
 2,114,840 2.75 2.86 2.75 30,000 5,800 0.3
15/10/2013
2.75
 547,720 2.71 2.75 2.71 0 1,100 -0.0
14/10/2013
2.71
 817,560 2.67 2.73 2.69 2,000 11,410 -0.1
11/10/2013
2.67
 647,670 2.67 2.73 2.67 0 25,000 -0.3
10/10/2013
2.67
 1,343,970 2.77 2.77 2.67 1,000 7,000 -0.1
09/10/2013
2.77
 1,095,440 2.79 2.79 2.75 53,010 500 0.7
08/10/2013
2.79
 1,003,420 2.84 2.84 2.75 3,700 1,000 0.0
07/10/2013
2.84
 761,120 2.82 2.88 2.82 7,400 1,000 0.1
04/10/2013
2.82
 2,538,380 2.75 2.88 2.73 4,000 1,100 0.0
03/10/2013
2.75
 1,038,810 2.71 2.75 2.67 5,080 0 0.1
02/10/2013
2.71
 725,330 2.69 2.77 2.71 70 0 0.0
01/10/2013
2.69
 1,241,430 2.75 2.84 2.69 4,000 300 0.0
30/09/2013
2.75
 1,707,300 2.65 2.75 2.65 0 6,500 -0.1
27/09/2013
2.65
 925,860 2.69 2.71 2.62 6,000 1,600 0.1
26/09/2013
2.69
 1,381,890 2.56 2.71 2.56 0 1,000 -0.0
25/09/2013
2.56
 1,879,770 2.41 2.56 2.39 0 4,640 -0.1
24/09/2013
2.41
 330,960 2.43 2.45 2.39 0 10,560 -0.1
23/09/2013
2.43
 338,850 2.35 2.43 2.33 800 2,800 -0.0
20/09/2013
2.35
 130,930 2.37 2.37 2.35 6,000 0 0.1
19/09/2013
2.37
 129,330 2.37 2.39 2.35 200 0 0.0
18/09/2013
2.37
 379,820 2.37 2.39 2.35 1,000 5,000 -0.0
17/09/2013
2.37
 289,760 2.39 2.39 2.37 0 0 0
16/09/2013
2.39
 93,730 2.41 2.45 2.37 0 0 0
13/09/2013
2.41
 172,660 2.41 2.43 2.39 0 0 0
12/09/2013
2.41
 155,670 2.41 2.41 2.39 0 0 0
11/09/2013
2.41
 120,480 2.39 2.43 2.39 0 0 0
10/09/2013
2.39
 233,660 2.37 2.41 2.37 0 5,000 -0.1
09/09/2013
2.37
 360,320 2.41 2.41 2.35 0 0 0
06/09/2013
2.41
 124,380 2.43 2.45 2.41 0 4,970 -0.1
05/09/2013
2.43
 470,160 2.35 2.45 2.35 43,420 17,100 0.3
04/09/2013
2.35
 457,740 2.41 2.43 2.35 7,000 0 0.1
03/09/2013
2.41
 144,700 2.41 2.45 2.39 24,000 2,300 0.2
30/08/2013
2.41
 427,670 2.41 2.43 2.37 0 0 0
29/08/2013
2.41
 357,620 2.43 2.50 2.41 0 3,470 -0.0
28/08/2013
2.43
 576,880 2.52 2.52 2.43 600 0 0.0
27/08/2013
2.52
 149,510 2.54 2.54 2.50 2,100 0 0.0
26/08/2013
2.54
 264,160 2.54 2.56 2.47 0 0 0
23/08/2013
2.54
 424,240 2.56 2.58 2.50 0 0 0
22/08/2013
2.56
 288,140 2.60 2.62 2.54 0 0 0
21/08/2013
2.60
 560,180 2.67 2.67 2.60 0 10 -0.0
20/08/2013
2.67
 816,190 2.62 2.71 2.60 0 16,360 -0.2
19/08/2013
2.62
 476,110 2.62 2.67 2.60 5,970 0 0.1
16/08/2013
2.62
 651,770 2.58 2.65 2.54 0 0 0
15/08/2013
2.58
 643,480 2.54 2.58 2.47 590 101,000 -1.2
14/08/2013
2.54
 704,640 2.50 2.54 2.43 400 100,000 -1.2
13/08/2013
2.50
 403,420 2.56 2.56 2.45 0 2,670 -0.0
12/08/2013
2.56
 165,680 2.60 2.60 2.54 0 0 0
09/08/2013
2.60
 194,130 2.60 2.62 2.56 0 0 0
08/08/2013
2.60
 120,450 2.62 2.65 2.60 0 0 0
07/08/2013
2.62
 279,650 2.60 2.67 2.58 0 1,500 -0.0
06/08/2013
2.60
 124,090 2.58 2.62 2.56 3,300 4,000 -0.0
05/08/2013
2.58
 246,960 2.58 2.65 2.58 0 1,000 -0.0
02/08/2013
2.58
 406,320 2.52 2.62 2.54 0 0 0
01/08/2013
2.52
 311,150 2.52 2.56 2.47 0 24,000 -0.3
31/07/2013
2.52
 210,470 2.54 2.56 2.52 0 0 0
30/07/2013
2.54
 491,930 2.52 2.56 2.50 8,600 16,630 -0.1
29/07/2013
2.52
 396,550 2.62 2.65 2.52 130 0 0.0
26/07/2013
2.62
 463,690 2.65 2.67 2.56 100 0 0.0
25/07/2013
2.65
 771,410 2.71 2.71 2.65 4,200 0 0.1
24/07/2013
2.71
 316,090 2.75 2.77 2.71 20,070 0 0.3
23/07/2013
2.75
 773,690 2.77 2.82 2.75 0 19,310 -0.3
22/07/2013
2.77
 905,870 2.73 2.88 2.77 13,400 0 0.2
19/07/2013
2.73
 237,790 2.75 2.77 2.73 20,900 0 0.3
18/07/2013
2.75
 237,700 2.79 2.79 2.75 500 10 0.0
17/07/2013
2.79
 195,100 2.77 2.79 2.75 3,000 0 0.0
16/07/2013
2.77
 276,630 2.77 2.82 2.75 0 6,000 -0.1
15/07/2013
2.77
 687,120 2.82 2.84 2.77 0 0 0
12/07/2013
2.82
 493,290 2.71 2.82 2.73 3,000 0 0.0
11/07/2013
2.71
 211,260 2.69 2.71 2.69 13,220 0 0.2
10/07/2013
2.69
 163,950 2.69 2.73 2.69 14,000 0 0.2
09/07/2013
2.69
 202,270 2.71 2.73 2.67 8,680 4,000 0.1
08/07/2013
2.71
 195,900 2.75 2.75 2.71 530 0 0.0
05/07/2013
2.75
 512,210 2.77 2.82 2.73 1,400 0 0.0
04/07/2013
2.77
 520,860 2.82 2.84 2.75 5,000 140,000 -1.8

Chính sách bảo mật | Điều khoản sử dụng |