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
(2024-08-21) 		-3.70 -14.98% 66,097,100 -99,700 -2.1
20.35
24.70
21
2 tháng
(2024-07-22) 		-5.50 -20.75% 129,706,800 -1,174,700 -31.9
20.35
27.50
21
3 tháng
(2024-06-24) 		-1.77 -7.79% 165,947,800 -1,291,700 -33.1
20.35
28.10
21
6 tháng
(2024-03-25) 		3.72 21.52% 230,190,500 -1,110,750 -30.0
17.28
28.10
21
12 tháng
(2023-09-26) 		9.71 85.99% 363,979,700 -86,450 1.6
9.90
28.10
21
24 tháng
(2022-10-03) 		11.06 111.17% 538,343,000 -4,481,919 -81.4
6.25
28.10
21
36 tháng
(2021-10-06) 		6.82 48.07% 757,881,500 -2,668,589 -38.5
6.25
28.10
21
60 tháng
(2019-10-17) 		13.88 194.80% 1,110,029,180 -212,949 41.8
4.81
28.10
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2021
15.91
 1,196,800 15.57 15.99 14.84 33,200 152,500 -4.4
26/11/2021
15.57
 1,042,200 15.77 15.77 15.37 0 103,000 -4.0
25/11/2021
15.77
 1,021,900 15.35 16.03 15.29 500 157,600 -6.1
24/11/2021
15.35
 758,800 15.35 15.77 15.35 3,000 115,000 -4.3
23/11/2021
15.35
 1,120,300 14.34 15.35 14.16 125,600 0 4.6
22/11/2021
14.34
 1,636,200 15.29 15.29 14.32 81,700 25,800 2.1
19/11/2021
15.29
 1,717,400 15.73 16.05 15.08 16,900 61,400 -1.7
18/11/2021
15.73
 2,737,800 16.03 16.05 15.51 8,900 145,700 -5.3
17/11/2021
16.03
 1,042,100 16.17 16.21 15.89 7,800 3,000 0.2
16/11/2021
16.17
 2,103,300 16.69 16.69 15.97 17,700 94,000 -3.1
15/11/2021
16.69
 2,661,200 16.89 17.19 16.45 400 290,600 -12.1
12/11/2021
16.89
 1,484,200 17.17 17.25 16.77 600 91,400 -3.8
11/11/2021
17.17
 2,598,400 16.77 17.41 16.49 1,900 126,800 -5.3
10/11/2021
16.77
 1,483,600 16.93 17.09 16.61 700 70,200 -2.9
09/11/2021
16.93
 2,014,600 16.41 17.13 16.37 162,900 0 6.8
08/11/2021
16.41
 1,998,500 16.57 16.77 16.09 101,500 337,200 -9.6
05/11/2021
16.57
 1,813,900 16.65 16.79 16.13 108,900 22,100 3.6
04/11/2021
16.65
 2,816,900 16.79 16.87 15.69 239,200 20,800 8.7
03/11/2021
16.79
 3,977,800 18.05 18.29 16.79 246,000 78,900 7.3
02/11/2021
18.05
 1,836,800 17.83 18.74 17.69 1,600 77,700 -3.5
01/11/2021
17.83
 1,915,500 17.89 18.29 17.67 598,200 53,000 24.3
29/10/2021
17.89
 3,447,100 17.91 18.01 17.43 575,800 16,000 24.7
28/10/2021
17.91
 1,489,900 17.73 18.03 17.45 17,200 41,000 -1.0
27/10/2021
17.73
 1,779,500 17.49 18.37 17.51 100 60,900 -2.7
26/10/2021
17.49
 3,034,500 17.31 17.65 16.45 19,300 4,000 0.6
25/10/2021
17.31
 3,988,700 17.43 18.03 17.09 1,400 115,000 -5.0
22/10/2021
17.43
 2,521,400 17.01 17.49 16.97 9,800 76,800 -2.9
21/10/2021
17.01
 2,204,000 15.91 17.01 15.69 108,000 17,200 3.7
20/10/2021
15.91
 2,962,900 15.47 16.03 15.45 52,200 3,800 1.9
19/10/2021
15.47
 1,354,900 15.33 15.65 15.19 46,800 0 1.8
18/10/2021
15.33
 1,749,600 15.37 15.85 15.21 52,900 9,500 1.7
15/10/2021
15.37
 1,973,600 15.39 15.49 15.04 44,400 5,100 1.5
14/10/2021
15.39
 1,661,000 15.45 15.77 15.37 135,200 300 5.2
13/10/2021
15.45
 2,174,600 15.17 15.79 15.04 21,700 5,500 0.6
12/10/2021
15.17
 3,289,000 14.54 15.39 14.50 86,800 9,000 2.9
11/10/2021
14.54
 1,637,900 14.44 14.76 14.24 54,100 1,000 1.9
08/10/2021
14.44
 1,862,400 14.62 14.76 14.28 2,900 110,000 -3.8
07/10/2021
14.62
 3,002,300 14.18 14.74 14.18 100,700 17,300 3.0
06/10/2021
14.18
 2,490,800 13.90 14.40 14.04 0 137,600 -4.9
05/10/2021
13.90
 1,893,200 13.00 13.90 13.00 33,300 5,400 0.9
04/10/2021
13.00
 1,379,700 13.04 13.14 12.64 79,600 15,200 2.1
01/10/2021
13.04
 849,200 13.28 13.36 13.04 199,780 150,580 1.6
30/09/2021
13.28
 663,800 13.20 13.56 13.24 156,200 22,100 4.5
29/09/2021
13.20
 768,800 13.20 13.24 12.90 100 28,100 -0.9
28/09/2021
13.20
 1,375,200 12.84 13.24 12.48 135,600 3,600 4.3
27/09/2021
12.84
 1,591,600 13.78 13.82 12.84 45,600 92,700 -1.6
24/09/2021
13.78
 789,400 14.02 14.20 13.68 100 52,900 -1.8
23/09/2021
14.02
 2,559,700 14.12 14.60 14.02 101,200 214,900 -4.1
22/09/2021
14.12
 1,166,500 14.02 14.22 13.78 18,300 0 0.6
21/09/2021
14.02
 2,466,300 14.04 14.04 13.44 4,300 32,400 -1.0
20/09/2021
14.04
 1,594,300 14.44 14.44 13.84 7,400 108,400 -3.6
17/09/2021
14.44
 1,611,700 14.44 14.72 14.36 6,500 39,800 -1.2
16/09/2021
14.44
 2,657,700 14.00 14.64 13.92 89,000 92,700 -0.2
15/09/2021
14.00
 1,320,700 13.72 14.16 13.60 38,500 70,000 -1.1
14/09/2021
13.72
 1,033,900 13.96 14.04 13.68 10,300 6,200 0.1
13/09/2021
13.96
 2,284,100 13.84 14.20 13.66 81,800 0 2.8
10/09/2021
13.84
 1,228,300 14.12 14.20 13.80 2,700 38,200 -1.2
09/09/2021
14.12
 1,048,500 13.88 14.18 13.88 260,900 16,800 8.5
08/09/2021
13.88
 1,488,300 13.72 14.00 13.60 58,300 5,800 1.8
07/09/2021
13.72
 3,867,000 14.40 14.40 13.64 18,300 58,500 -1.4
06/09/2021
14.40
 2,664,700 14.64 14.92 14.40 262,000 8,400 9.4
01/09/2021
14.64
 1,684,900 14.64 15.15 14.48 7,300 48,600 -1.5
31/08/2021
14.64
 3,864,700 13.94 14.90 13.84 54,600 25,100 1.0
30/08/2021
13.94
 1,798,100 13.64 14.12 13.70 75,700 3,200 2.5
27/08/2021
13.64
 2,366,400 13.00 13.64 12.54 41,100 5,000 1.2
26/08/2021
13.00
 1,851,200 13.04 13.24 12.78 154,700 138,000 0.6
25/08/2021
13.04
 917,400 12.54 13.04 12.36 2,000 8,000 -0.2
24/08/2021
12.54
 1,920,900 12.16 12.64 12.06 384,200 1,200 11.9
23/08/2021
12.16
 3,102,600 12.96 12.96 12.16 311,100 8,200 9.6
20/08/2021
12.96
 3,211,300 13.76 13.80 12.80 22,500 68,700 -1.5
19/08/2021
13.76
 1,299,500 13.56 13.94 13.44 198,800 4,000 6.7
18/08/2021
13.56
 2,337,700 13.24 14.04 13.08 101,800 3,500 3.3
17/08/2021
13.24
 3,128,100 13.98 13.98 13.24 900 78,000 -2.6
16/08/2021
13.98
 2,152,700 14.12 14.32 13.84 210,800 119,600 3.3
13/08/2021
14.12
 3,702,000 13.56 14.12 12.84 95,000 63,600 1.3
12/08/2021
13.56
 2,835,100 12.84 13.72 12.84 161,400 4,000 5.3
11/08/2021
12.84
 2,979,700 13.10 13.42 12.84 39,800 13,000 0.9
10/08/2021
13.10
 3,513,500 13.00 13.42 12.80 19,900 150,300 -4.2
09/08/2021
13.00
 2,270,000 12.68 13.04 12.60 59,800 45,200 0.5
06/08/2021
12.68
 2,204,900 12.80 13.20 12.68 31,100 17,300 0.4
05/08/2021
12.80
 2,431,200 12.28 12.88 12.12 130,300 18,000 3.6
04/08/2021
12.28
 2,544,600 12.44 12.46 12.16 23,800 59,100 -1.1
03/08/2021
12.44
 2,393,600 11.96 12.64 11.82 67,100 11,000 1.7
02/08/2021
11.96
 2,851,800 11.67 12.24 11.71 35,600 93,600 -1.7
30/07/2021
11.67
 5,330,500 10.91 11.67 10.99 91,800 7,300 2.4
29/07/2021
10.91
 893,300 10.83 10.95 10.69 200 2,100 -0.1
28/07/2021
10.83
 1,063,300 10.77 10.95 10.63 36,100 0 1.0
27/07/2021
10.77
 1,152,000 10.89 11.01 10.67 8,900 1,500 0.2
26/07/2021
10.89
 1,409,400 10.55 11.03 10.47 9,800 18,800 -0.2
23/07/2021
10.55
 2,073,300 10.83 11.07 10.55 9,300 49,300 -1.1
22/07/2021
10.83
 2,084,300 10.23 10.87 10.23 33,200 1,900 0.8
21/07/2021
10.23
 1,061,400 10.11 10.75 10.03 60,000 74,900 -0.4
20/07/2021
10.11
 733,900 9.69 10.11 9.69 12,800 28,300 -0.4
19/07/2021
9.69
 788,100 9.99 9.99 9.65 3,500 9,100 -0.1
16/07/2021
9.99
 394,100 9.87 10.03 9.87 2,500 0 0.1
15/07/2021
9.87
 396,100 9.75 9.95 9.63 23,400 10,300 0.3
14/07/2021
9.75
 540,700 9.79 10.03 9.63 0 64,500 -1.6
13/07/2021
9.79
 573,800 9.75 9.91 9.43 14,800 81,900 -1.6
12/07/2021
9.75
 1,599,500 10.07 10.07 9.39 55,200 15,800 0.9
09/07/2021
10.07
 1,344,000 10.39 10.63 10.03 37,500 14,800 0.6

Chính sách bảo mật | Điều khoản sử dụng |