CTCP Phát triển Đô thị Từ Liêm (ntl)

20.65
0
(0%)
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) 		-3.35 -13.96% 67,717,700 1,083,900 23.1
20.35
24.70
20.65
2 tháng
(2024-07-18) 		-6.85 -24.91% 122,969,200 -41,900 -8.1
20.35
27.50
20.65
3 tháng
(2024-06-18) 		-3.90 -15.89% 161,958,900 -109,570 -6.7
20.35
28.10
20.65
6 tháng
(2024-03-20) 		2.97 16.77% 222,393,400 -268,350 -16.8
17.28
28.10
20.65
12 tháng
(2023-09-22) 		9.79 90.21% 358,141,700 1,162,650 28.5
9.90
28.10
20.65
24 tháng
(2022-09-27) 		9.36 82.89% 529,921,200 -3,383,779 -58.3
6.25
28.10
20.65
36 tháng
(2021-10-04) 		7.65 58.86% 750,889,600 -1,456,289 -11.8
6.25
28.10
20.65
60 tháng
(2019-10-14) 		13.40 184.75% 1,100,039,300 990,011 67.3
4.81
28.10
20.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
20.65
 1,586,100 20.65 20.85 20.50 52,900 226,400 0
13/09/2024
20.65
 2,595,300 20.40 20.80 20.25 385,000 87,400 6.1
12/09/2024
20.55
 1,241,400 20.65 20.85 20.35 11,700 264,100 -5.2
11/09/2024
20.65
 4,013,100 20.10 20.65 19.70 1,008,800 180,300 16.6
10/09/2024
20.35
 6,093,600 21.60 21.70 20.10 109,700 291,600 -4.0
09/09/2024
21.60
 1,189,800 21.90 21.90 21.40 30,000 114,400 -1.8
06/09/2024
21.90
 4,180,300 21.60 22.35 21.35 111,400 117,300 -0.1
05/09/2024
21.40
 3,334,800 21.40 21.95 20.90 195,400 114,300 1.7
04/09/2024
21.40
 5,077,600 22.25 22.25 21.25 150,600 294,700 -3.1
30/08/2024
22.50
 3,480,200 23.05 23.25 22.50 151,000 95,900 1.2
29/08/2024
22.80
 3,736,100 23.40 23.40 22.75 20,500 0 0.5
28/08/2024
23.40
 3,463,900 24.10 24.10 22.90 78,400 4,500 1.7
27/08/2024
23.95
 3,098,300 24.05 24.10 23.50 99,000 0 2.4
26/08/2024
24.05
 2,869,900 24.60 24.70 24 43,600 88,500 -1.1
23/08/2024
24.40
 3,500,300 24.25 24.45 24 405,600 51,800 8.6
22/08/2024
24.35
 2,862,300 24.75 24.75 24.30 54,300 63,700 -0.2
21/08/2024
24.70
 3,509,300 24.55 24.90 24.30 6,400 72,600 -1.6
20/08/2024
24.45
 8,087,500 24.10 25.25 23.80 146,400 33,900 2.7
19/08/2024
24
 3,797,900 23.95 24.40 23.80 26,500 75,400 -1.2
16/08/2024
23.75
 6,005,800 22.95 24.10 22.65 72,600 124,500 -1.2
15/08/2024
22.70
 2,700,300 23.05 23.05 22.30 91,000 457,100 -8.3
14/08/2024
23.35
 3,457,200 23.60 23.70 22.80 153,900 274,200 -2.8
13/08/2024
23.80
 2,636,300 22.60 23.85 22.60 371,300 241,400 3.1
12/08/2024
22.85
 1,806,000 22.90 23.05 22.45 48,900 73,600 -0.5
09/08/2024
23.20
 1,743,600 22.95 23.45 22.30 505,500 146,200 8.2
08/08/2024
22.50
 2,378,400 23.60 23.60 22 251,400 62,000 4.2
07/08/2024
23.65
 1,457,800 23.90 24 22.95 63,800 60,400 0.1
06/08/2024
23.90
 1,797,500 23.45 23.90 22.45 87,000 48,900 0.8
05/08/2024
23.25
 2,267,600 24 24.55 23.25 7,100 131,100 -3.0
02/08/2024
24.95
 1,642,500 23.50 24.95 23.45 36,800 5,100 0.8
01/08/2024
23.85
 4,733,500 25.45 25.70 23.85 55,600 206,600 -3.8
31/07/2024
25.60
 2,748,800 26.90 26.90 25.60 100 338,300 -8.9
30/07/2024
26.90
 5,952,700 28.80 28.80 25.95 46,100 501,300 -12.5
29/07/2024
27.50
 2,083,900 26.50 27.85 26.45 137,900 208,300 -1.9
26/07/2024
26.40
 1,034,700 26.70 26.70 25.90 106,300 85,800 0.5
25/07/2024
26.30
 1,076,200 25.50 26.50 25.35 27,600 200,200 -4.5
24/07/2024
25.95
 1,920,400 24.60 26 24.45 381,600 175,900 5.1
23/07/2024
25
 1,733,300 26.30 26.60 25 103,500 442,600 -8.9
22/07/2024
26.50
 2,547,800 26.30 27 24.95 393,200 296,300 2.2
19/07/2024
26.55
 1,879,100 27.50 27.90 26.55 42,700 247,500 -5.6
18/07/2024
27.50
 1,648,100 27 27.50 26.15 283,800 66,200 5.7
17/07/2024
27
 3,358,700 28.10 28.15 26.05 427,300 353,600 2.0
16/07/2024
27.70
 1,659,000 28 28.30 27.60 381,000 800 10.6
15/07/2024
27.70
 1,965,100 28.10 28.55 27.70 156,500 235,000 -2.2
12/07/2024
28.10
 3,114,100 27.95 28.95 27.45 335,500 217,700 3.3
11/07/2024
27.75
 2,218,800 27.65 28.30 27 0 0 0
10/07/2024
26.65
 3,727,100 24.85 26.65 24.85 181,600 49,500 3.5
09/07/2024
24.95
 2,634,500 24.65 25.50 24.60 149,500 141,900 0.2
08/07/2024
24.65
 1,091,500 24.80 24.80 24.40 4,400 204,100 -4.9
05/07/2024
24.55
 2,087,600 24 24.80 23.70 126,600 488,400 -8.8
04/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
04/07/2024
23.85
 2,289,200 23.95 24.05 23.55 37,600 232,700 -4.7
03/07/2024
22.48
 1,774,800 22.88 22.90 22.45 179,800 296,500 -5.2
02/07/2024
22.85
 650,200 22.90 23.15 22.85 132,300 0 6.1
01/07/2024
23
 907,000 22.75 23.13 22.68 229,200 185,000 2.1
28/06/2024
22.70
 831,000 23.35 23.60 22.60 16,400 74,800 -2.7
27/06/2024
23.35
 404,600 23.30 23.53 22.95 19,800 63,800 -2.0
26/06/2024
23.40
 632,000 23.50 23.65 22.90 63,300 12,400 2.4
25/06/2024
23.38
 840,500 23.05 23.48 22.70 207,600 85,600 5.6
24/06/2024
22.78
 2,528,100 24.23 24.23 22.78 55,300 191,700 -6.4
21/06/2024
24.23
 1,298,900 25.05 25.05 24.20 29,300 346,900 -15.6
20/06/2024
24.73
 1,020,500 24.45 24.75 24.05 70,900 15,300 2.7
19/06/2024
24.30
 870,900 24.60 24.95 23.98 69,600 171,260 -4.9
18/06/2024
24.55
 3,085,600 23.25 24.55 23.25 474,900 49,110 20.6
17/06/2024
22.95
 782,500 22.98 22.98 22.48 15,700 82,230 -3.0
14/06/2024
22.93
 695,000 23.25 23.40 22.93 11,600 86,100 -3.4
13/06/2024
23.25
 510,500 23.13 23.65 23.13 0 0 0
12/06/2024
23.08
 442,800 23.15 23.30 22.95 11,900 30,800 -0.9
11/06/2024
23.10
 520,300 23.40 23.50 23 3,100 26,100 -1.1
10/06/2024
23.40
 1,215,200 22.75 23.75 22.60 249,300 5,500 11.3
07/06/2024
22.58
 759,300 22.88 22.88 22.45 43,400 78,900 -1.6
06/06/2024
22.50
 783,000 22.78 22.98 22.10 21,900 217,400 -8.9
05/06/2024
22.90
 856,600 22.75 23.10 22.60 0 191,100 -8.7
04/06/2024
22.70
 580,600 22.90 22.90 22.60 9,800 7,800 0.1
03/06/2024
22.65
 957,800 23.03 23.40 22.65 15,500 157,000 -6.5
31/05/2024
22.88
 1,540,800 22 23.05 21.80 332,800 14,600 14.4
30/05/2024
22
 1,135,400 21.70 22 21.28 46,900 51,500 -0.2
29/05/2024
22
 1,136,600 22 22.43 21.78 116,400 78,500 1.7
28/05/2024
21.90
 1,242,800 21.30 21.95 21.30 53,100 49,800 0.2
27/05/2024
21.30
 816,200 20.50 21.30 20.45 36,900 17,600 0.8
24/05/2024
20.50
 2,080,200 21.45 21.75 20.30 74,200 36,800 1.6
23/05/2024
21.78
 738,300 21.80 21.80 21.40 10,000 87,500 -3.3
22/05/2024
21.83
 1,201,200 21.88 22.05 21.48 37,150 45,400 -0.4
21/05/2024
21.88
 825,400 21.80 22.13 21.50 30,000 56,800 -1.2
20/05/2024
21.98
 1,039,000 21.95 22.55 21.75 36,900 34,000 0.1
17/05/2024
21.95
 1,257,600 21.50 21.95 21.43 40,800 66,900 -1.1
16/05/2024
21.50
 834,700 21.53 21.73 21.28 100 187,900 -8.1
15/05/2024
21.50
 1,000,200 21.25 21.60 21.10 29,400 77,800 -2.1
14/05/2024: Cổ tức tiền mặt tỉ lệ: 25%
14/05/2024
21.25
 869,300 22 22.08 21.25 42,600 138,900 -4.2
13/05/2024
21.75
 1,341,800 21.18 21.99 21.18 120,800 105,300 0.7
10/05/2024
21.16
 1,273,900 21.21 21.44 20.95 127,200 543,600 -18.7
09/05/2024
21.21
 1,105,000 21.51 21.80 20.95 69,700 323,700 -11.5
08/05/2024
21.42
 1,783,000 20.57 21.68 20.45 68,700 45,400 1.0
07/05/2024
20.73
 1,066,200 20.85 20.85 20.40 67,900 25,300 1.9
06/05/2024
20.62
 1,658,900 19.46 20.62 19.27 427,200 32,600 16.9
03/05/2024
19.27
 763,400 19.39 19.48 19.15 17,300 79,800 -2.6
02/05/2024
19.22
 632,300 19.27 19.58 19.15 4,300 149,900 -5.9
26/04/2024
19.29
 693,700 18.82 19.62 18.82 34,200 29,600 0.2
25/04/2024
18.91
 673,000 19.13 19.29 18.87 46,700 173,000 -5.1
24/04/2024
19.27
 602,000 19.10 19.39 19.08 3,000 102,200 -4.0
23/04/2024
18.87
 1,281,800 18.49 19.15 18.25 288,100 196,100 3.7

Chính sách bảo mật | Điều khoản sử dụng |