CTCP Phát triển Đô thị Từ Liêm (ntl)

21.30
0.25
(1.19%)
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)
01/07/2009
3.14
 202,260 3.29 3.29 3.14 400 15,160 0
30/06/2009
3.29
 117,980 3.47 3.47 3.29 0 300 0
29/06/2009
3.47
 210,420 3.34 3.49 3.23 600 510 0
26/06/2009
3.34
 374,700 3.51 3.51 3.34 16,380 5,500 0
25/06/2009
3.51
 321,740 3.68 3.68 3.51 850 7,940 0
24/06/2009
3.68
 698,200 3.55 3.73 3.55 25,010 5,650 0
23/06/2009
3.55
 21,400 3.73 3.73 3.55 0 0 0
22/06/2009
3.73
 750,270 3.92 3.94 3.73 40,000 400 0
19/06/2009
3.92
 54,000 3.75 3.92 3.92 0 0 0
18/06/2009
3.75
 72,960 3.57 3.75 3.75 0 4,930 0
17/06/2009
3.57
 492,470 3.42 3.57 3.51 300 6,460 0
16/06/2009
3.42
 584,620 3.27 3.42 3.27 100 10,290 0
15/06/2009
3.27
 582,620 3.12 3.27 3.27 3,020 2,780 0
12/06/2009
3.12
 23,080 2.99 3.12 3.12 0 10 0
11/06/2009
2.99
 17,810 2.86 2.99 2.99 0 710 0
10/06/2009
2.86
 1,020,710 2.73 2.86 2.73 24,310 150 0
09/06/2009
2.73
 116,830 2.60 2.73 2.73 0 12,090 0
08/06/2009
2.60
 5,800 2.49 2.60 2.60 0 1,030 0
05/06/2009
2.49
 23,370 2.38 2.49 2.49 0 30 0
04/06/2009
2.38
 84,060 2.27 2.38 2.38 100 270 0
03/06/2009
2.27
 388,560 2.17 2.27 2.17 2,390 1,060 0
02/06/2009
2.17
 12,020 2.07 2.17 2.17 0 310 0
01/06/2009
2.07
 82,970 1.98 2.07 2.06 300 0 0
29/05/2009
1.98
 216,390 2.08 2.08 1.98 1,300 0 0
28/05/2009
2.08
 118,830 2.19 2.19 2.08 3,400 0 0
27/05/2009
2.19
 162,500 2.23 2.23 2.12 4,520 2,600 0
26/05/2009
2.23
 224,410 2.14 2.23 2.17 3,000 5,320 0
25/05/2009
2.14
 171,130 2.04 2.14 2.14 100 550 0
22/05/2009
2.04
 414,770 2.14 2.23 2.03 3,660 2,300 0
21/05/2009
2.14
 232,720 2.04 2.14 2.04 0 4,000 0
20/05/2009
2.04
 287,580 1.94 2.04 1.99 12,870 430 0
19/05/2009
1.94
 24,400 1.85 1.94 1.94 0 200 0
18/05/2009
1.85
 275,430 1.76 1.85 1.78 590 1,690 0
15/05/2009
1.76
 141,940 1.68 1.76 1.75 4,000 1,200 0
14/05/2009
1.68
 168,240 1.69 1.69 1.63 0 9,150 0
13/05/2009
1.69
 153,250 1.69 1.73 1.69 1,920 600 0
12/05/2009
1.69
 187,150 1.61 1.69 1.56 0 5,050 0
11/05/2009
1.61
 120,510 1.60 1.63 1.60 11,210 0 0
08/05/2009
1.60
 98,460 1.60 1.67 1.60 0 0 0
07/05/2009
1.60
 99,840 1.52 1.60 1.56 2,940 6,100 0
06/05/2009
1.52
 137,470 1.59 1.60 1.52 9,180 100 0
05/05/2009
1.59
 20,230 1.52 1.59 1.59 9,750 0 0
04/05/2009
1.52
 14,950 1.45 1.52 1.52 760 4,000 0
29/04/2009
1.45
 43,560 1.41 1.45 1.41 100 2,000 0
28/04/2009
1.41
 50,290 1.34 1.41 1.32 1,500 15,940 0
27/04/2009
1.34
 69,270 1.34 1.34 1.34 6,620 0 0
24/04/2009
1.34
 110,830 1.40 1.40 1.34 3,200 1,630 0
23/04/2009
1.40
 38,220 1.45 1.45 1.39 0 0 0
22/04/2009
1.45
 78,720 1.38 1.45 1.35 0 0 0
21/04/2009
1.38
 49,460 1.45 1.45 1.38 60 1,300 0
20/04/2009
1.45
 18,400 1.52 1.52 1.45 0 340 0
17/04/2009
1.52
 183,240 1.60 1.60 1.52 1,300 1,000 0
16/04/2009
1.60
 266,930 1.67 1.69 1.59 4,750 5,360 0
15/04/2009
1.67
 122,630 1.76 1.76 1.67 4,540 0 0
14/04/2009
1.76
 195,670 1.78 1.85 1.69 2,010 500 0
13/04/2009: Cổ tức tiền mặt tỉ lệ: 25%
13/04/2009
1.78
 53,110 1.69 1.78 1.78 0 0 0
10/04/2009
1.69
 182,440 1.62 1.69 1.69 9,450 0 0
09/04/2009
1.62
 118,430 1.60 1.63 1.57 2,690 0 0
08/04/2009
1.60
 289,260 1.58 1.66 1.59 300 7,960 0
07/04/2009
1.58
 187,320 1.51 1.58 1.55 3,580 530 0
03/04/2009
1.51
 236,040 1.45 1.52 1.47 7,290 0 0
02/04/2009
1.45
 88,110 1.38 1.45 1.38 3,700 0 0
01/04/2009
1.38
 99,460 1.36 1.40 1.35 0 0 0
31/03/2009
1.36
 147,270 1.43 1.43 1.36 50 13,640 0
30/03/2009
1.43
 129,570 1.43 1.49 1.39 50 0 0
27/03/2009
1.43
 219,110 1.39 1.46 1.40 1,870 0 0
26/03/2009
1.39
 127,830 1.33 1.39 1.38 16,450 720 0
25/03/2009
1.33
 175,870 1.27 1.33 1.26 31,020 50 0
24/03/2009
1.27
 18,100 1.21 1.27 1.27 10,000 0 0
23/03/2009
1.21
 56,570 1.26 1.26 1.21 130 0 0
20/03/2009
1.26
 46,380 1.26 1.28 1.25 100 0 0
19/03/2009
1.26
 69,100 1.32 1.34 1.26 6,600 0 0
18/03/2009
1.32
 57,810 1.26 1.32 1.30 3,770 0 0
17/03/2009
1.26
 54,510 1.21 1.26 1.24 0 0 0
16/03/2009
1.21
 17,640 1.20 1.21 1.19 800 1,500 0
13/03/2009
1.20
 12,150 1.18 1.20 1.19 380 0 0
12/03/2009
1.18
 17,050 1.21 1.22 1.16 0 0 0
11/03/2009
1.21
 38,900 1.19 1.25 1.21 100 0 0
10/03/2009
1.19
 25,540 1.18 1.20 1.16 0 2,000 0
09/03/2009
1.18
 16,530 1.18 1.21 1.17 100 0 0
06/03/2009
1.18
 8,140 1.18 1.18 1.15 100 0 0
05/03/2009
1.18
 30,560 1.15 1.20 1.16 0 500 0
04/03/2009
1.15
 14,550 1.14 1.16 1.12 500 0 0
03/03/2009
1.14
 30,960 1.18 1.18 1.13 0 0 0
02/03/2009
1.18
 22,140 1.19 1.20 1.16 100 0 0
27/02/2009
1.19
 26,720 1.16 1.19 1.14 100 0 0
26/02/2009
1.16
 21,800 1.12 1.16 1.08 0 0 0
25/02/2009
1.12
 39,550 1.07 1.12 1.10 0 800 0
24/02/2009
1.07
 38,830 1.12 1.12 1.07 200 0 0
23/02/2009
1.12
 49,060 1.17 1.17 1.12 0 11,500 0
20/02/2009
1.17
 16,230 1.20 1.20 1.16 0 0 0
19/02/2009
1.20
 66,590 1.19 1.22 1.16 0 0 0
18/02/2009
1.19
 29,930 1.19 1.22 1.14 0 11,570 0
17/02/2009
1.19
 64,420 1.23 1.23 1.18 2,000 25,860 0
16/02/2009
1.23
 36,890 1.25 1.26 1.23 0 13,530 0
13/02/2009
1.25
 37,600 1.28 1.28 1.25 0 2,000 0
12/02/2009
1.28
 44,080 1.29 1.29 1.28 360 0 0
11/02/2009
1.29
 26,090 1.33 1.33 1.28 0 0 0
10/02/2009
1.33
 64,410 1.29 1.33 1.28 750 6,700 0
09/02/2009
1.29
 40,850 1.23 1.29 1.29 1,600 0 0

Chính sách bảo mật | Điều khoản sử dụng |