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
(2024-08-19) 		-2.95 -12.29% 73,203,000 552,600 11.9
20.35
24.70
21.05
2 tháng
(2024-07-22) 		-5.45 -20.57% 124,927,300 -586,000 -19.4
20.35
27.50
21.05
3 tháng
(2024-06-20) 		-3.68 -14.86% 163,487,700 -965,000 -33.5
20.35
28.10
21.05
6 tháng
(2024-03-22) 		3.41 19.36% 226,197,500 -657,250 -22.5
17.28
28.10
21.05
12 tháng
(2023-09-25) 		9.72 85.72% 362,619,100 546,850 15.3
9.90
28.10
21.05
24 tháng
(2022-09-29) 		10.41 97.85% 534,545,800 -3,883,019 -68.6
6.25
28.10
21.05
36 tháng
(2021-10-04) 		8.05 61.94% 756,374,900 -1,987,589 -22.9
6.25
28.10
21.05
60 tháng
(2019-10-15) 		13.93 195.50% 1,105,435,520 418,871 55.3
4.81
28.10
21.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
10.47
 614,700 10.25 10.47 10.21 8,100 21,300 -0.3
06/07/2023
10.25
 1,028,300 10.49 10.49 10.16 2,300 1,800 0.0
05/07/2023
10.49
 892,400 10.62 10.77 10.49 8,000 19,900 -0.3
04/07/2023
10.62
 640,600 10.40 10.66 10.25 26,600 700 0.6
03/07/2023
10.40
 313,000 10.31 10.42 10.31 1,000 1,200 -0.0
30/06/2023
10.31
 822,300 10.47 10.47 10.16 9,200 0 0.2
29/06/2023
10.47
 1,333,800 10.86 10.86 10.47 500 0 0.0
28/06/2023
10.86
 693,200 10.94 11.01 10.70 2,400 4,900 -0.1
27/06/2023
10.94
 711,800 10.83 11.12 10.68 2,300 0 0.1
26/06/2023
10.83
 1,238,200 10.88 11.03 10.51 4,700 8,200 -0.1
23/06/2023
10.88
 954,600 10.88 11.01 10.68 1,000 4,700 -0.1
22/06/2023
10.88
 1,507,900 10.88 11.25 10.83 1,400 0 0.0
21/06/2023
10.88
 1,757,300 10.77 11.18 10.79 10,700 2,100 0.2
20/06/2023
10.77
 2,740,200 10.07 10.77 10.21 9,600 110,000 -2.5
19/06/2023
10.07
 663,000 9.99 10.14 9.90 3,800 0 0.1
16/06/2023
9.99
 1,890,300 9.77 10.21 9.86 500 0 0.0
15/06/2023
9.77
 319,200 9.86 9.86 9.73 700 0 0.0
14/06/2023
9.86
 505,600 9.88 10.05 9.81 36,000 100 0.8
13/06/2023
9.88
 896,900 9.73 10.07 9.73 900 0 0.0
12/06/2023
9.73
 694,300 9.75 9.88 9.58 7,800 15,500 -0.2
09/06/2023
9.75
 917,700 9.99 10.05 9.64 0 7,200 -0.2
08/06/2023
9.99
 1,596,800 10.12 10.34 9.94 0 0 0
07/06/2023
10.12
 1,505,600 10.01 10.25 9.99 9,600 0 0.2
06/06/2023
10.01
 982,300 10.03 10.10 9.86 7,900 0 0.2
05/06/2023
10.03
 969,000 10.05 10.25 9.99 700 23,200 -0.5
02/06/2023
10.05
 792,000 10.18 10.25 10.05 900 0 0.0
01/06/2023
10.18
 937,500 10.18 10.25 10.14 1,000 0 0.0
31/05/2023
10.18
 774,100 10.27 10.31 10.12 0 300 -0.0
30/05/2023
10.27
 937,600 10.29 10.53 10.16 900 22,700 -0.5
29/05/2023
10.29
 861,800 10.16 10.34 10.14 1,000 2,800 -0.0
26/05/2023
10.16
 722,000 10.01 10.23 9.94 1,500 10,500 -0.2
25/05/2023
10.01
 568,900 9.99 10.10 9.90 2,500 15,500 -0.3
24/05/2023
9.99
 1,531,700 9.84 10.34 9.94 0 20,900 -0.5
23/05/2023
9.84
 591,800 9.84 10.10 9.81 0 37,600 -0.9
22/05/2023
9.84
 663,500 9.77 10.05 9.68 200 0 0.0
19/05/2023
9.77
 363,300 9.68 9.86 9.60 100 10,300 -0.2
18/05/2023
9.68
 653,800 9.55 9.90 9.49 14,900 0 0.3
17/05/2023
9.55
 1,037,800 9.88 10.07 9.55 0 26,200 -0.6
16/05/2023
9.88
 516,200 10.03 10.10 9.86 0 700 -0.0
15/05/2023
10.03
 1,001,200 10.34 10.36 10.03 400 55,400 -1.3
12/05/2023
10.34
 949,900 10.34 10.38 10.12 8,700 33,100 -0.6
11/05/2023
10.34
 1,582,100 9.86 10.42 9.86 2,000 36,300 -0.8
10/05/2023
9.86
 1,010,500 9.84 10.14 9.84 17,500 15,000 0.1
09/05/2023
9.84
 530,400 9.92 10.07 9.81 0 600 -0.0
08/05/2023
9.92
 869,100 10.01 10.12 9.86 3,500 12,800 -0.2
05/05/2023
10.01
 893,600 10.14 10.14 9.68 3,000 5,800 -0.1
04/05/2023
10.14
 1,200,100 9.86 10.21 9.64 15,300 1,700 0.3
28/04/2023
9.86
 1,085,100 9.73 10.14 9.81 500 29,600 -0.7
27/04/2023
9.73
 1,123,700 9.10 9.73 9.14 3,800 2,800 0.0
26/04/2023
9.10
 580,600 8.90 9.10 8.82 42,700 5,000 0.8
25/04/2023
8.90
 1,493,600 8.86 9.25 8.84 12,300 46,300 -0.7
24/04/2023
8.86
 801,100 8.69 9.03 8.55 12,800 6,200 0.1
21/04/2023
8.69
 595,000 8.79 9.10 8.60 1,000 34,700 -0.7
20/04/2023
8.79
 1,160,600 8.23 8.79 8.23 43,900 0 0.9
19/04/2023
8.23
 730,100 8.49 8.55 8.23 0 208,300 -3.9
18/04/2023
8.49
 645,800 8.29 8.58 8.25 2,300 151,500 -2.9
17/04/2023
8.29
 582,900 8.16 8.38 8.21 73,300 200,800 -2.4
14/04/2023
8.16
 1,966,400 8.77 8.82 8.16 22,600 0 0.4
13/04/2023
8.77
 1,201,800 9.05 9.12 8.77 2,600 140,000 -2.8
12/04/2023
9.05
 955,700 9.14 9.27 9.01 32,600 216,400 -3.8
11/04/2023
9.14
 1,148,600 9.03 9.25 8.75 1,000 214,100 -4.5
10/04/2023
9.03
 1,634,200 8.55 9.23 8.84 100 228,100 -4.7
07/04/2023
8.55
 858,500 8.38 8.75 8.34 31,200 0 0.6
06/04/2023
8.38
 1,126,100 8.64 8.90 8.38 2,000 108,500 -2.1
05/04/2023
8.64
 833,300 8.42 8.69 8.29 1,500 18,100 -0.3
04/04/2023
8.42
 1,080,400 8.12 8.69 8.29 6,000 176,300 -3.3
03/04/2023
8.12
 1,895,700 7.60 8.12 7.77 3,400 205,000 -3.8
31/03/2023
7.60
 311,100 7.40 7.60 7.34 331 0 0.0
30/03/2023
7.40
 236,800 7.38 7.56 7.36 0 0 0.1
29/03/2023
7.38
 134,300 7.47 7.49 7.34 8,000 300 0.1
28/03/2023
7.47
 361,100 7.47 7.69 7.47 4,500 2,500 0.0
27/03/2023
7.47
 237,800 7.34 7.49 7.34 15,400 0 0.3
24/03/2023
7.34
 268,400 7.23 7.40 7.25 7,800 0 0.1
23/03/2023
7.23
 80,600 7.21 7.23 7.14 0 1,800 -0.0
22/03/2023
7.21
 60,400 7.25 7.30 7.21 0 1,500 -0.0
21/03/2023
7.25
 91,700 7.17 7.30 7.19 0 4,800 -0.1
20/03/2023
7.17
 84,900 7.27 7.32 7.12 0 7,400 -0.1
17/03/2023
7.27
 102,200 7.17 7.32 7.21 0 3,500 -0.1
16/03/2023
7.17
 31,100 7.25 7.30 7.17 100 2,100 -0.0
15/03/2023
7.25
 116,800 7.01 7.30 7.10 1,700 600 0.0
14/03/2023
7.01
 131,200 7.21 7.21 7.01 0 10,600 -0.2
13/03/2023
7.21
 99,600 7.25 7.25 7.12 400 2,500 -0.0
10/03/2023
7.25
 92,000 7.30 7.30 7.17 0 2,600 -0.0
09/03/2023
7.30
 70,500 7.30 7.43 7.25 0 300 -0.0
08/03/2023
7.30
 116,400 7.25 7.30 7.12 20,100 6,600 0.2
07/03/2023
7.25
 50,000 7.25 7.43 7.21 4,000 5,700 -0.0
06/03/2023
7.25
 168,100 7.17 7.47 7.17 200 7,300 -0.1
03/03/2023
7.17
 164,500 7.23 7.30 7.17 1,700 2,200 -0.0
02/03/2023
7.23
 78,300 7.17 7.25 7.17 1,500 0 0.0
01/03/2023
7.17
 150,300 7.08 7.21 6.99 900 5,200 -0.1
28/02/2023
7.08
 80,600 7.08 7.21 7.06 0 5,400 -0.1
27/02/2023
7.08
 149,700 7.21 7.21 6.99 3,300 7,600 -0.1
24/02/2023
7.21
 83,800 7.27 7.38 7.19 0 7,800 -0.1
23/02/2023
7.27
 255,800 7.47 7.47 7.08 1,800 11,000 -0.2
22/02/2023
7.47
 289,800 7.69 7.69 7.43 3,300 3,900 -0.0
21/02/2023
7.69
 363,700 7.77 7.82 7.64 20,400 4,900 0.3
20/02/2023
7.77
 496,000 7.34 7.77 7.34 3,200 1,000 0.0
17/02/2023
7.34
 123,600 7.38 7.51 7.27 100 6,600 -0.1
16/02/2023
7.38
 119,100 7.17 7.38 7.19 11,100 2,000 0.2
15/02/2023
7.17
 88,300 7.08 7.25 7.01 900 4,670 -0.1

Chính sách bảo mật | Điều khoản sử dụng |