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)
14/02/2023
7.08
 72,900 7.08 7.17 7.04 1,000 2,000 -0.0
13/02/2023
7.08
 284,000 7.36 7.36 7.04 0 19,700 -0.3
10/02/2023
7.36
 145,300 7.32 7.36 7.23 4,600 14,600 -0.2
09/02/2023
7.32
 69,700 7.30 7.38 7.30 400 700 -0.0
08/02/2023
7.30
 293,900 7.23 7.47 7.30 13,300 0 0.2
07/02/2023
7.23
 199,400 7.51 7.60 7.23 3,400 9,400 -0.1
06/02/2023
7.51
 157,400 7.49 7.73 7.45 1,200 3,800 -0.0
03/02/2023
7.49
 311,900 7.43 7.58 7.43 9,700 0 0.2
02/02/2023
7.43
 641,400 7.47 7.53 7.32 0 300 -0.0
01/02/2023
7.47
 985,100 8.01 8.06 7.47 3,100 11,400 -0.1
31/01/2023
8.01
 433,400 7.86 8.01 7.73 0 2,800 -0.1
30/01/2023
7.86
 1,074,700 7.84 8.03 7.73 6,600 25,800 -0.3
27/01/2023
7.84
 573,500 7.82 7.93 7.62 7,600 700 0.1
19/01/2023
7.82
 383,800 7.86 7.86 7.69 6,400 43,600 -0.7
18/01/2023
7.86
 1,251,300 7.38 7.88 7.25 20,600 70,200 -0.9
17/01/2023
7.38
 529,200 7.27 7.40 7.17 23,600 4,900 0.3
16/01/2023
7.27
 608,900 7.27 7.27 7.04 4,400 126,100 -2.0
13/01/2023
7.27
 245,500 7.27 7.38 7.25 30,100 16,500 0.2
12/01/2023
7.27
 301,600 7.38 7.51 7.25 20,000 21,100 -0.0
11/01/2023
7.38
 812,000 7.08 7.40 7.10 7,600 0 0.1
10/01/2023
7.08
 551,300 6.95 7.08 6.75 6,900 38,600 -0.5
09/01/2023
6.95
 137,500 7.01 7.04 6.84 6,000 66,000 -1.0
06/01/2023
7.01
 224,200 7.04 7.06 6.90 5,800 14,200 -0.1
05/01/2023
7.04
 216,900 6.97 7.10 6.86 1,000 22,600 -0.3
04/01/2023
6.97
 218,900 7.01 7.08 6.97 300 15,930 -0.3
03/01/2023
7.01
 336,300 6.73 7.04 6.73 17,100 65,200 -0.8
30/12/2022
6.73
 137,000 6.69 6.73 6.62 1,000 16,700 -0.2
29/12/2022
6.69
 129,600 6.71 6.77 6.58 11,400 0 0.2
28/12/2022
6.71
 192,200 6.71 6.88 6.54 3,400 8,200 -0.1
27/12/2022
6.71
 363,200 6.56 6.73 6.54 21,700 142,000 -1.9
26/12/2022
6.56
 397,300 6.88 6.95 6.56 3,100 25,800 -0.3
23/12/2022
6.88
 274,700 7.01 7.06 6.84 15,800 25,500 -0.2
22/12/2022
7.01
 237,800 7.01 7.10 6.90 20,000 24,100 -0.1
21/12/2022
7.01
 707,100 7.06 7.25 6.77 10,300 18,200 -0.1
20/12/2022
7.06
 845,300 7.43 7.60 6.95 40,700 7,100 0.5
19/12/2022
7.43
 889,500 7.90 8.01 7.43 11,600 18,300 -0.1
16/12/2022
7.90
 1,016,100 7.58 8.06 7.53 1,500 9,400 -0.1
15/12/2022
7.58
 1,176,900 7.23 7.60 7.21 4,500 129,600 -2.2
14/12/2022
7.23
 405,500 7.08 7.34 7.14 3,200 0 0.1
13/12/2022
7.08
 489,600 6.95 7.08 6.86 23,700 228,100 -3.3
12/12/2022
6.95
 494,100 6.86 7.21 6.86 29,700 100 0.5
09/12/2022
6.86
 536,700 6.95 7.12 6.80 8,500 10,300 -0.0
08/12/2022
6.95
 705,600 6.88 7.32 6.86 21,700 271,800 -4.0
07/12/2022
6.88
 552,200 7.32 7.32 6.86 33,400 6,100 0.4
06/12/2022
7.32
 789,900 7.86 7.86 7.32 34,300 88,700 -0.9
05/12/2022
7.86
 505,400 7.95 8.25 7.84 9,700 28,900 -0.3
02/12/2022
7.95
 389,600 7.62 7.95 7.40 16,400 600 0.3
01/12/2022
7.62
 969,600 7.93 8.25 7.62 25,300 389,000 -6.4
30/11/2022
7.93
 270,400 7.82 8.10 7.73 2,600 6,000 -0.1
29/11/2022
7.82
 664,900 7.93 8.12 7.60 21,500 272,100 -4.5
28/11/2022
7.93
 531,600 7.71 7.99 7.82 100 117,200 -2.1
25/11/2022
7.71
 497,300 7.25 7.71 7.21 3,400 1,700 0.0
24/11/2022
7.25
 218,300 7.27 7.32 6.97 2,700 72,580 -1.2
23/11/2022
7.27
 306,000 7.30 7.38 7.14 0 11,700 -0.2
22/11/2022
7.30
 551,900 7.30 7.58 6.99 0 260,800 -4.4
21/11/2022
7.30
 213,300 7.19 7.51 7.14 4,000 53,500 -0.8
18/11/2022
7.19
 495,800 6.95 7.30 6.77 18,100 1,100 0.3
17/11/2022
6.95
 324,100 6.69 6.99 6.75 1,800 170,900 -2.7
16/11/2022
6.69
 252,600 6.25 6.69 5.99 34,000 0 0.5
15/11/2022
6.25
 570,700 6.43 6.43 6.17 111,200 20,200 1.3
14/11/2022
6.43
 435,500 6.64 6.64 6.34 59,700 119,300 -0.9
11/11/2022
6.64
 246,100 6.51 6.82 6.49 29,700 600 0.4
10/11/2022
6.51
 417,000 6.99 6.99 6.51 550 0 0.0
09/11/2022
6.99
 412,700 6.75 7.08 6.80 0 4,500 -0.1
08/11/2022
6.75
 476,600 6.32 6.75 6.08 81,200 5,300 1.2
07/11/2022
6.32
 1,198,500 6.77 6.77 6.32 34,400 0 0.5
04/11/2022
6.77
 537,100 7.25 7.25 6.77 5,900 3,700 0.0
03/11/2022
7.25
 242,700 7.47 7.49 7.25 8,500 37,700 -0.5
02/11/2022
7.47
 136,900 7.60 7.71 7.38 15,400 800 0.3
01/11/2022
7.60
 386,500 7.64 7.75 7.25 12,700 39,100 -0.5
31/10/2022
7.64
 493,500 7.77 7.77 7.34 13,700 107,000 -1.6
28/10/2022
7.77
 422,900 7.73 7.95 7.71 5,500 10,670 -0.1
27/10/2022
7.73
 819,300 7.23 7.73 6.95 41,100 18,900 0.4
26/10/2022
7.23
 329,600 7.53 7.82 7.17 33,900 700 0.6
25/10/2022
7.53
 589,200 7.99 8.03 7.45 53,300 26,100 0.5
24/10/2022
7.99
 740,000 8.58 8.60 7.99 62,200 0 1.2
21/10/2022
8.58
 676,000 9.21 9.21 8.58 76,600 6,700 1.4
20/10/2022
9.21
 311,000 9.64 9.64 9.16 72,400 110,700 -0.8
19/10/2022
9.64
 91,700 9.58 9.68 9.55 13,400 6,900 0.1
18/10/2022
9.58
 360,700 9.55 9.99 9.55 6,000 213,900 -4.6
17/10/2022
9.55
 219,500 9.75 9.75 9.38 7,100 24,900 -0.4
14/10/2022
9.75
 187,700 9.45 9.75 9.51 0 5,900 -0.1
13/10/2022
9.45
 108,800 9.55 9.75 9.40 1,800 27,600 -0.6
12/10/2022
9.55
 513,600 8.95 9.55 8.77 12,900 200 0.3
11/10/2022
8.95
 336,400 9.60 9.60 8.95 13,000 10,700 0.0
10/10/2022
9.60
 427,600 9.42 9.73 8.99 19,800 19,200 0.0
07/10/2022
9.42
 860,900 10.12 10.12 9.42 31,000 700 0.7
06/10/2022
10.12
 235,500 10.42 10.42 9.99 4,300 24,800 -0.5
05/10/2022
10.42
 224,800 10.07 10.51 10.34 20,800 8,500 0.3
04/10/2022
10.07
 439,300 9.94 10.42 9.97 34,500 12,100 0.5
03/10/2022
9.94
 393,100 10.68 10.68 9.94 6,000 17,500 -0.3
30/09/2022
10.68
 499,900 10.64 10.77 9.99 51,200 13,000 0.9
29/09/2022
10.64
 482,400 10.83 11.20 10.64 800 28,800 -0.7
28/09/2022
10.83
 531,700 11.29 11.44 10.79 8,000 11,160 -0.1
27/09/2022
11.29
 329,000 11.51 11.73 11.29 0 28,900 -0.8
26/09/2022
11.51
 788,700 12.25 12.25 11.40 12,800 15,100 -0.1
23/09/2022
12.25
 363,400 12.38 12.53 12.16 12,100 600 0.3
22/09/2022
12.38
 343,900 12.16 12.40 12.03 8,900 0 0.3
21/09/2022
12.16
 348,700 12.29 12.38 12.03 11,900 100 0.3
20/09/2022
12.29
 646,800 12.07 12.29 11.86 35,500 16,500 0.5

Chính sách bảo mật | Điều khoản sử dụng |