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)
19/09/2022
12.07
 929,000 12.81 12.83 11.94 14,300 7,600 0.2
16/09/2022
12.81
 626,900 13.11 13.11 12.59 4,200 8,100 -0.1
15/09/2022
13.11
 588,800 13.11 13.29 12.85 0 33,500 0.5
14/09/2022
13.11
 950,200 12.90 13.24 12.64 24,800 7,000 0.1
13/09/2022
12.90
 827,900 12.72 12.92 12.59 6,000 0 0.1
12/09/2022
12.72
 897,300 12.59 12.94 12.59 16,600 13,310 0.2
09/09/2022
12.59
 1,270,500 12.07 12.59 11.94 6,500 300 0.2
08/09/2022
12.07
 424,200 12.07 12.25 11.81 1,300 18,300 -0.5
07/09/2022
12.07
 1,202,900 11.73 12.27 11.64 500 4,200 -0.1
06/09/2022
11.73
 518,900 11.44 11.81 11.38 8,300 16,000 -0.2
05/09/2022
11.44
 162,900 11.46 11.57 11.33 1,100 0 0.0
31/08/2022
11.46
 172,000 11.46 11.51 11.33 1,500 400 0.0
30/08/2022
11.46
 392,300 11.49 11.64 11.31 2,300 4,100 -0.0
29/08/2022
11.49
 586,900 11.90 11.90 11.20 0 13,900 -0.4
26/08/2022
11.90
 311,100 11.81 12.05 11.77 0 9,800 -0.3
25/08/2022
11.81
 502,200 11.77 11.90 11.73 15,500 51,600 -1.0
24/08/2022
11.77
 245,600 11.73 11.90 11.70 6,000 13,500 -0.2
23/08/2022
11.73
 288,000 11.70 11.90 11.51 6,000 6,400 -0.0
22/08/2022
11.70
 493,300 12.16 12.16 11.66 1,000 19,400 -0.5
19/08/2022
12.16
 396,900 12.16 12.31 11.88 20,000 22,700 -0.1
18/08/2022
12.16
 171,700 12.33 12.33 12.16 0 13,200 -0.4
17/08/2022
12.33
 317,500 12.25 12.55 12.18 0 0 0.1
16/08/2022
12.25
 187,500 12.25 12.44 12.14 2,000 0 0.1
15/08/2022
12.25
 387,500 12.22 12.59 12.22 4,300 700 0.1
12/08/2022
12.22
 273,900 12.29 12.31 12.07 13,000 0 0.4
11/08/2022
12.29
 620,700 12.55 12.64 12.12 5,000 5,500 -0.0
10/08/2022
12.55
 281,400 12.55 12.81 12.42 10,700 100 0.3
09/08/2022
12.55
 251,000 12.48 12.59 12.46 3,600 3,900 -0.0
08/08/2022
12.48
 437,200 12.59 12.72 12.42 6,200 17,000 -0.3
05/08/2022
12.59
 644,200 12.16 12.59 12.16 5,600 0 0.2
04/08/2022
12.16
 228,600 12.16 12.38 12.12 1,200 12,000 -0.3
03/08/2022
12.16
 339,500 12.14 12.33 11.96 25,300 3,600 0.6
02/08/2022
12.14
 388,900 12.16 12.33 12.03 2,500 3,600 -0.0
01/08/2022
12.16
 372,600 12.16 12.55 12.16 0 58,400 -1.6
29/07/2022
12.16
 345,100 12.20 12.33 12.14 1,000 8,100 -0.2
28/07/2022
12.20
 946,000 11.42 12.20 11.42 9,800 0 0.3
27/07/2022
11.42
 155,900 11.29 11.42 11.20 6,600 0 0.2
26/07/2022
11.29
 170,200 11.36 11.46 11.20 4,600 0 0.1
25/07/2022
11.36
 283,600 11.49 11.73 11.18 32,900 0 0.9
22/07/2022
11.49
 204,000 11.68 11.73 11.44 36,100 7,600 0.8
21/07/2022
11.68
 172,900 11.77 11.83 11.68 46,300 18,200 0.8
20/07/2022
11.77
 536,700 11.62 11.88 11.59 1,300 2,000 -0.0
19/07/2022
11.62
 284,200 11.70 11.83 11.42 7,100 2,300 0.1
18/07/2022
11.70
 389,700 11.42 11.79 11.42 68,200 3,900 1.7
15/07/2022
11.42
 357,400 11.51 11.77 11.42 1,500 5,400 -0.1
14/07/2022
11.51
 158,900 11.33 11.64 11.29 2,300 5,200 -0.1
13/07/2022
11.33
 310,800 11.55 11.73 11.33 4,000 1,200 0.1
12/07/2022
11.55
 913,500 10.81 11.55 10.68 28,500 11,300 0.5
11/07/2022
10.81
 157,100 10.86 10.86 10.60 40,400 4,600 0.9
08/07/2022
10.86
 282,000 10.42 10.90 10.47 1,900 12,800 0.9
07/07/2022
10.42
 146,500 10.42 10.44 10.25 31,700 7,000 0.6
06/07/2022
10.42
 164,300 10.68 10.68 10.42 3,500 3,400 0.0
05/07/2022
10.68
 162,600 10.86 10.86 10.47 1,000 1,100 -0.0
04/07/2022
10.86
 192,700 11.05 11.07 10.73 51,200 11,100 1.0
01/07/2022
11.05
 379,000 10.92 11.20 10.42 47,400 12,900 0.9
30/06/2022
10.92
 437,300 10.94 11.07 10.75 39,000 7,000 0.8
29/06/2022
10.94
 424,900 10.42 11.07 10.42 3,400 2,500 0.0
28/06/2022
10.42
 568,800 10.18 10.68 10.18 52,400 1,400 1.2
27/06/2022
10.18
 239,300 10.03 10.27 9.88 41,800 0 1.0
24/06/2022
10.03
 138,200 10.05 10.16 9.99 2,900 200 0.1
23/06/2022
10.05
 224,800 9.90 10.05 9.77 36,100 7,600 0.7
22/06/2022
9.90
 88,700 9.92 10.12 9.77 0 4,000 -0.1
21/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
21/06/2022
9.92
 375,200 9.99 10.07 9.55 138,000 36,600 2.3
20/06/2022
9.99
 402,500 9.99 10.38 9.57 29,700 16,500 0.3
17/06/2022
9.99
 315,700 10.36 10.36 9.82 1,600 22,000 -0.5
16/06/2022
10.36
 491,100 10.20 10.61 10.20 62,500 2,400 1.5
15/06/2022
10.20
 404,500 10.22 10.51 9.78 221,400 22,000 4.9
14/06/2022
10.22
 336,000 10.47 10.47 9.78 10,100 4,300 0.1
13/06/2022
10.47
 537,400 11.24 11.24 10.47 11,500 17,600 -0.2
10/06/2022
11.24
 266,700 11.49 11.49 11.24 3,900 3,100 0.0
09/06/2022
11.49
 115,100 11.42 11.61 11.40 1,700 100 0.0
08/06/2022
11.42
 276,100 11.32 11.57 11.07 15,400 0 0.4
07/06/2022
11.32
 611,600 11.36 11.40 10.84 194,000 4,000 5.2
06/06/2022
11.36
 258,000 11.53 11.65 11.36 16,100 700 0.4
03/06/2022
11.53
 139,800 11.74 11.78 11.47 2,600 4,200 -0.0
02/06/2022
11.74
 646,300 11.57 11.90 11.42 271,300 12,400 7.3
01/06/2022
11.57
 288,900 11.65 11.67 11.49 3,300 20,300 -0.5
31/05/2022
11.65
 305,500 11.78 11.84 11.57 91,700 12,200 2.2
30/05/2022
11.78
 535,000 11.40 11.82 11.38 166,700 0 4.7
27/05/2022
11.40
 212,600 11.32 11.53 11.24 27,800 5,000 0.6
26/05/2022
11.32
 209,900 11.26 11.53 11.28 1,500 6,000 -0.1
25/05/2022
11.26
 324,100 10.90 11.32 10.90 32,400 0 0.9
24/05/2022
10.90
 133,000 10.92 10.99 10.65 24,900 6,200 0.5
23/05/2022
10.92
 208,300 10.99 11.09 10.65 47,400 4,700 1.1
20/05/2022
10.99
 131,800 10.82 11.19 10.82 2,500 7,600 -0.1
19/05/2022
10.82
 162,700 10.95 10.99 10.40 12,400 800 0.3
18/05/2022
10.95
 342,100 10.95 11.11 10.82 15,100 3,200 0.3
17/05/2022
10.95
 220,900 10.36 11.03 10.22 23,100 0 0.6
16/05/2022
10.36
 344,900 10.40 11.11 10.20 14,800 0 0.4
13/05/2022
10.40
 507,200 11.17 11.19 10.40 16,300 6,000 0.3
12/05/2022
11.17
 332,300 12.01 12.03 11.17 9,600 15,300 -0.2
11/05/2022
12.01
 193,900 11.94 12.11 11.65 1,900 12,800 -0.3
10/05/2022
11.94
 388,100 11.86 11.94 11.07 197,300 6,300 5.5
09/05/2022
11.86
 491,200 12.73 12.73 11.86 3,500 15,500 -0.3
06/05/2022
12.73
 333,300 12.73 12.84 12.46 10,800 0 0.3
05/05/2022
12.73
 250,900 12.76 12.98 12.53 49,700 8,100 1.3
04/05/2022
12.76
 254,700 13.11 13.11 12.73 5,300 80,300 -2.3
29/04/2022
13.11
 263,900 12.82 13.11 12.80 23,400 0 0.7
28/04/2022
12.82
 314,500 12.90 12.98 12.73 19,300 173,300 -4.7
27/04/2022
12.90
 198,800 12.86 12.98 12.53 6,500 127,000 -3.7

Chính sách bảo mật | Điều khoản sử dụng |