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
(2024-08-20) 		-3.15 -12.88% 71,077,700 369,600 8.2
20.35
24.70
21.30
2 tháng
(2024-07-22) 		-5.20 -19.62% 126,599,900 -817,900 -24.3
20.35
27.50
21.30
3 tháng
(2024-06-21) 		-2.93 -12.07% 164,139,800 -1,252,500 -41.1
20.35
28.10
21.30
6 tháng
(2024-03-25) 		4.02 23.25% 227,083,600 -753,950 -22.4
17.28
28.10
21.30
12 tháng
(2023-09-25) 		9.97 87.93% 364,291,700 314,950 10.4
9.90
28.10
21.30
24 tháng
(2022-09-30) 		10.62 99.39% 535,736,000 -4,086,919 -72.9
6.25
28.10
21.30
36 tháng
(2021-10-05) 		7.40 53.22% 756,667,800 -2,283,889 -29.9
6.25
28.10
21.30
60 tháng
(2019-10-16) 		14.11 196.34% 1,107,018,620 182,831 50.3
4.81
28.10
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2011
2.97
 71,960 2.97 3.03 2.94 0 30,000 -0.4
21/11/2011
2.97
 82,430 2.99 2.99 2.92 0 0 0
18/11/2011
2.99
 119,420 3.05 3.05 2.94 5,990 14,700 -0.1
17/11/2011
3.05
 236,440 3.18 3.18 3.05 2,000 94,270 -1.3
16/11/2011
3.18
 163,860 3.05 3.18 3.05 28,500 19,800 0.1
15/11/2011
3.05
 449,870 3.20 3.22 3.05 0 114,220 -1.6
14/11/2011
3.20
 274,900 3.35 3.35 3.20 51,500 67,860 -0.2
11/11/2011: Cổ tức tiền mặt tỉ lệ: 25%
11/11/2011
3.35
 69,650 3.46 3.52 3.29 3,700 18,420 -0.2
10/11/2011
3.46
 260,950 3.55 3.55 3.42 4,600 1,510 0.1
09/11/2011
3.55
 202,980 3.51 3.62 3.51 11,260 23,080 -0.2
08/11/2011
3.51
 219,130 3.53 3.53 3.40 500 134,040 -2.5
07/11/2011
3.53
 196,840 3.68 3.68 3.51 7,210 29,740 -0.4
04/11/2011
3.68
 177,820 3.70 3.73 3.68 100 90,000 -1.8
03/11/2011
3.70
 186,050 3.70 3.75 3.68 0 115,290 -2.3
02/11/2011
3.70
 243,490 3.75 3.81 3.66 36,000 138,850 -2.1
01/11/2011
3.75
 720,560 3.66 3.83 3.73 5,000 446,400 -9.0
31/10/2011
3.66
 131,610 3.77 3.88 3.64 610 71,520 -1.4
28/10/2011
3.77
 154,860 3.60 3.77 3.59 20,000 0 0.4
27/10/2011
3.60
 248,110 3.44 3.60 3.51 0 0 0
26/10/2011
3.44
 57,490 3.42 3.46 3.40 17,790 0 0.3
25/10/2011
3.42
 86,240 3.57 3.57 3.42 12,970 3,600 0.2
24/10/2011
3.57
 34,460 3.60 3.66 3.57 8,730 0 0.2
21/10/2011
3.60
 180,050 3.51 3.64 3.51 78,710 0 1.5
20/10/2011
3.51
 37,540 3.51 3.53 3.51 7,000 0 0.1
19/10/2011
3.51
 44,220 3.51 3.53 3.47 0 13,250 -0.3
18/10/2011
3.51
 112,690 3.57 3.57 3.47 44,480 0 0.8
17/10/2011
3.57
 46,310 3.57 3.62 3.57 4,710 0 0.1
14/10/2011
3.57
 38,530 3.60 3.62 3.57 0 0 0
13/10/2011
3.60
 47,730 3.60 3.64 3.57 550 0 0.0
12/10/2011
3.60
 118,650 3.70 3.70 3.57 43,970 0 0.9
11/10/2011
3.70
 99,070 3.68 3.73 3.66 0 0 0
10/10/2011
3.68
 45,170 3.70 3.72 3.62 150 0 0.0
07/10/2011
3.70
 126,150 3.70 3.75 3.68 3,500 5,110 -0.0
06/10/2011
3.70
 184,730 3.60 3.77 3.64 40,000 4,000 0.7
05/10/2011
3.60
 79,840 3.53 3.68 3.57 700 0 0.0
04/10/2011
3.53
 145,970 3.66 3.66 3.53 0 4,000 -0.1
03/10/2011
3.66
 46,400 3.83 3.83 3.66 610 0 0.0
30/09/2011
3.83
 103,020 3.86 3.90 3.83 5,110 0 0.1
29/09/2011
3.86
 121,840 4.01 4.01 3.83 30 25,340 -0.5
28/09/2011
4.01
 125,110 3.99 4.07 3.99 15,160 24,800 -0.2
27/09/2011
3.99
 139,900 4.03 4.10 3.99 1,300 8,000 -0.1
26/09/2011
4.03
 118,340 4.08 4.25 4.01 32,050 10,640 0.5
23/09/2011
4.08
 117,580 4.20 4.20 4.07 0 29,160 -0.6
22/09/2011
4.20
 150,510 4.08 4.23 4.07 5,240 610 0.1
21/09/2011
4.08
 331,540 4.25 4.32 4.05 7,000 154,360 -3.3
20/09/2011
4.25
 224,140 4.42 4.42 4.23 150 13,860 -0.3
19/09/2011
4.42
 174,430 4.40 4.49 4.21 1,500 32,640 -0.7
16/09/2011
4.40
 358,600 4.62 4.62 4.40 5,390 177,040 -4.1
15/09/2011
4.62
 350,800 4.51 4.62 4.31 58,600 69,000 -0.2
14/09/2011
4.51
 711,500 4.31 4.51 4.36 8,830 53,700 -1.1
13/09/2011
4.31
 305,860 4.10 4.31 4.10 50 35,300 -0.8
12/09/2011
4.10
 229,420 4.14 4.18 4.01 1,200 178,920 -3.9
09/09/2011
4.14
 130,250 4.10 4.20 3.99 10,530 14,000 -0.1
08/09/2011
4.10
 204,130 4.08 4.29 4.10 15,490 45,200 -0.7
07/09/2011
4.08
 124,140 3.90 4.08 3.97 25,590 39,000 -0.3
06/09/2011
3.90
 205,740 4.10 4.10 3.90 200 24,720 -0.5
05/09/2011
4.10
 167,650 4.29 4.31 4.08 10,650 82,850 -1.6
01/09/2011
4.29
 209,170 4.29 4.40 4.25 5,000 0 0.1
31/08/2011
4.29
 142,380 4.23 4.38 4.16 3,980 10 0.1
30/08/2011
4.23
 290,080 4.05 4.23 4.16 9,000 800 0.2
29/08/2011
4.05
 131,700 3.86 4.05 3.86 31,700 0 0.7
26/08/2011
3.86
 131,660 3.83 3.94 3.83 4,770 0 0.1
25/08/2011
3.83
 209,380 3.79 3.90 3.62 23,150 0 0.5
24/08/2011
3.79
 266,250 3.97 4.12 3.79 11,700 38,290 -0.5
23/08/2011
3.97
 190,840 3.83 4.01 3.83 9,820 1,200 0.2
22/08/2011
3.83
 138,100 3.66 3.83 3.70 22,800 4,240 0.4
19/08/2011
3.66
 344,020 3.59 3.72 3.47 32,710 12,020 0.4
18/08/2011
3.59
 215,490 3.42 3.59 3.57 26,490 35,000 -0.2
17/08/2011
3.42
 134,670 3.27 3.42 3.29 7,400 46,000 -0.7
16/08/2011
3.27
 62,740 3.23 3.31 3.23 12,200 21,000 -0.2
15/08/2011
3.23
 231,640 3.23 3.27 3.23 9,720 8,000 0.0
12/08/2011
3.23
 51,100 3.20 3.27 3.22 14,980 8,100 0.1
11/08/2011
3.20
 78,320 3.20 3.20 3.07 0 2,000 -0.0
10/08/2011
3.20
 152,480 3.12 3.27 3.14 19,130 28,630 -0.2
09/08/2011
3.12
 89,090 3.25 3.25 3.11 2,700 0 0.0
08/08/2011
3.25
 84,380 3.35 3.35 3.23 17,000 5,000 0.2
05/08/2011
3.35
 103,780 3.25 3.38 3.27 6,130 40,000 -0.6
04/08/2011
3.25
 137,200 3.11 3.25 3.18 19,870 60,360 -0.7
03/08/2011
3.11
 115,350 3.11 3.14 3.05 1,040 40,950 -0.7
02/08/2011
3.11
 249,710 3.25 3.25 3.11 3,800 19,400 -0.3
01/08/2011
3.25
 119,080 3.42 3.51 3.25 6,000 0 0.1
29/07/2011
3.42
 99,590 3.57 3.60 3.42 22,490 7,000 0.3
28/07/2011
3.57
 51,190 3.62 3.72 3.57 320 20,540 -0.4
27/07/2011
3.62
 103,200 3.64 3.64 3.59 48,010 0 0.9
26/07/2011
3.64
 34,460 3.68 3.68 3.62 0 0 0
25/07/2011
3.68
 77,340 3.70 3.75 3.68 18,000 0 0.4
22/07/2011
3.70
 96,710 3.81 3.81 3.68 3,000 500 0.1
21/07/2011
3.81
 11,030 3.94 3.94 3.81 0 1,300 -0.0
20/07/2011
3.94
 49,030 3.75 3.94 3.70 16,010 0 0.3
19/07/2011
3.75
 28,120 3.75 3.75 3.72 0 0 0
18/07/2011
3.75
 3,260 3.84 3.84 3.73 600 1,000 -0.0
15/07/2011
3.84
 23,060 3.84 3.88 3.72 15,920 0 0.3
14/07/2011
3.84
 41,900 3.84 3.86 3.70 11,000 0 0.2
13/07/2011
3.84
 36,020 3.84 3.88 3.83 18,150 0 0.4
12/07/2011
3.84
 39,490 3.96 3.96 3.84 710 23,200 -0.5
11/07/2011
3.96
 31,950 3.97 4.01 3.96 21,000 0 0.5
08/07/2011
3.97
 37,410 4.01 4.01 3.92 2,000 0 0.0
07/07/2011
4.01
 10,830 4.01 4.10 4.01 100 0 0.0
06/07/2011
4.01
 53,810 4.01 4.12 3.99 2,100 0 0.0
05/07/2011
4.01
 114,710 3.96 4.14 3.96 6,920 6,720 0.0

Chính sách bảo mật | Điều khoản sử dụng |