CTCP Dịch vụ Môi trường Đô thị Từ Liêm (mtl)

8.90
1.10
(14.10%)
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
(2024-04-22) 		2.20 40% 1,230,616 -6,500 -0.0
4.90
8.70
7.90
2 tháng
(2024-03-21) 		2.80 57.14% 1,850,416 -19,500 -0.1
4.70
8.70
7.90
3 tháng
(2024-02-20) 		2.90 60.42% 2,440,316 -32,200 -0.2
4.70
8.70
7.90
6 tháng
(2023-11-22) 		2.50 48.08% 2,942,928 -32,200 -0.2
4.60
8.70
7.90
12 tháng
(2023-05-26) 		2 35.09% 5,835,599 -6,500 -0.0
4.30
8.70
7.90
24 tháng
(2022-05-31) 		1.20 18.46% 7,932,215 -17,500 -0.1
3.80
8.70
7.90
36 tháng
(2021-06-07) 		2.70 54% 8,992,054 -4,100 -0.1
3.80
11.70
7.90
60 tháng
(2019-06-17) 		-6.20 -44.60% 9,151,754 -4,100 -0.1
3.80
13.90
7.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
7.70
-1
 81,500 7.70 8 7.70 0 0 0
#2 16/05/2024
8.70
0.50
 7,306 9.30 9.30 8.70 0 0 0
#3 15/05/2024
8.20
0.40
 19,200 7.50 8.20 7.50 0 0 0
#4 14/05/2024
7.80
-0.20
 92,610 7.80 7.80 7 0 0 0
#5 13/05/2024
8
0
 19,800 7.50 8.20 7.50 0 0 0
#6 10/05/2024
8
0.10
 63,200 7.90 8 7.30 0 0 0
#7 09/05/2024
7.90
-0.60
 39,600 8.80 8.80 7.40 0 0 0
#8 08/05/2024
8.50
0.60
 37,700 8.70 9.90 7.50 0 0 0
#9 07/05/2024
7.90
0.20
 246,100 8.80 8.80 7.90 0 0 0
#10 06/05/2024
7.70
1
 16,300 7.70 7.70 7.70 0 0 0
#11 03/05/2024
6.70
0.80
 50,700 6.40 6.70 6.40 0 0 0
#12 02/05/2024
5.90
0.40
 66,800 5.70 5.90 5.70 0 0 0
#13 26/04/2024
5.50
0.60
 118,900 4.80 5.50 4.80 0 0 0
#14 25/04/2024
4.90
-0.70
 40,300 4.90 4.90 4.80 0 0 0
#15 24/04/2024
5.60
0.10
 120,100 5.40 5.60 4.90 0 0 0
#16 23/04/2024
5.50
0
 135,600 6.30 6.30 5.40 0 6,500 -0.0
#17 22/04/2024
5.50
0.30
 74,900 5.50 5.50 5.50 0 0 0
#18 19/04/2024
5.20
0
 5,300 4.80 5.20 4.80 0 0 0
#19 17/04/2024
5.20
0.10
 20,200 5.20 5.30 5.10 0 13,000 -0.1
#20 16/04/2024
5.10
0
 36,200 5.10 5.10 5.10 0 0 0
#21 15/04/2024
5.10
0
 32,300 4.80 5.10 4.80 0 0 0
#22 12/04/2024
5.10
0
 9,600 5 5.10 5 0 0 0
#23 11/04/2024
5.10
0.10
 30,500 5.10 5.10 4.60 0 0 0
#24 10/04/2024
5
0
 3,800 5 5 5 0 0 0
#25 09/04/2024
5
0
 18,500 5 5 5 0 0 0
#26 08/04/2024
5
0
 39,200 5 5 5 0 0 0
#27 05/04/2024
5
0
 12,700 5.10 5.10 4.90 0 0 0
#28 04/04/2024
5
0.10
 31,000 5.10 5.10 5 0 0 0
#29 03/04/2024
4.90
-0.60
 31,600 5.60 5.80 4.90 0 0 0
#30 02/04/2024
5.50
0.50
 10,700 5.10 5.70 5.10 0 0 0
#31 01/04/2024
5
0.10
 148,100 4.90 5.40 4.90 0 0 0
#32 29/03/2024
4.90
0.10
 4,800 4.80 4.90 4.80 0 0 0
#33 28/03/2024
4.80
0
 49,600 4.80 4.80 4.70 0 0 0
#34 27/03/2024
4.80
0.10
 24,100 4.80 4.80 4.70 0 0 0
#35 26/03/2024
4.70
0
 4,300 4.70 4.70 4.70 0 0 0
#36 25/03/2024
4.70
-0.10
 53,400 4.80 4.80 4.70 0 0 0
#37 22/03/2024
4.80
-0.10
 49,600 4.80 4.80 4.70 0 0 0
#38 21/03/2024
4.90
0
 4,300 5.40 5.40 4.90 0 0 0
#39 20/03/2024
4.90
-0.10
 1,500 4.90 4.90 4.90 0 0 0
#40 19/03/2024
5
-0.10
 18,200 5.10 5.10 4.60 0 0 0
#41 18/03/2024
5.10
0.10
 20,500 5 5.10 4.80 0 0 0
#42 15/03/2024
5
-0.20
 26,500 5.20 5.60 4.90 0 0 0
#43 14/03/2024
5.20
0.30
 59,000 4.90 5.20 4.90 0 0 0
#44 13/03/2024
4.90
0
 32,800 4.80 5.30 4.80 0 0 0
#45 12/03/2024
4.90
0
 56,300 4.90 5.10 4.90 0 0 0
#46 11/03/2024
4.90
-0.50
 53,600 5.50 5.90 4.90 0 0 0
#47 08/03/2024
5.40
0
 84,200 5.40 6 5.40 0 0 0
#48 07/03/2024
5.40
0.50
 155,100 5 5.40 5 0 12,700 -0.1
#49 06/03/2024
4.90
0
 9,200 4.70 4.90 4.70 0 0 0
#50 05/03/2024
4.90
-0.10
 6,100 4.90 4.90 4.90 0 0 0
#51 04/03/2024
5
0.10
 9,100 4.90 5 4.90 0 0 0
#52 01/03/2024
4.90
0.10
 8,500 4.90 4.90 4.90 0 0 0
#53 29/02/2024
4.80
0
 3,000 4.80 4.80 4.80 0 0 0
#54 28/02/2024
4.80
0.10
 1,000 4.80 4.80 4.80 0 0 0
#55 27/02/2024
4.70
-0.10
 13,500 4.70 4.70 4.70 0 0 0
#56 26/02/2024
4.80
0
 800 4.80 4.80 4.80 0 0 0
#57 23/02/2024
4.80
0.10
 16,900 4.70 4.80 4.70 0 0 0
#58 22/02/2024
4.70
0
 10,900 4.70 4.70 4.70 0 0 0
#59 21/02/2024
4.70
-0.10
 500 4.70 4.70 4.70 0 0 0
#60 20/02/2024
4.80
0
 2,700 4.90 4.90 4.80 0 0 0
#61 19/02/2024
4.80
0.10
 53,600 4.70 4.80 4.70 0 100 -0.0
#62 16/02/2024
4.70
0
 4,000 4.70 4.70 4.70 0 0 0
#63 15/02/2024
4.70
0
 200 4.70 4.70 4.70 0 0 0
#64 07/02/2024
4.70
0
 12,800 4.70 4.70 4.70 0 0 0
#65 06/02/2024
4.70
0
 14,000 4.70 4.70 4.70 0 0 0
#66 05/02/2024
4.70
0.10
 2,000 4.60 4.70 4.60 0 0 0
#67 02/02/2024
4.60
0
 0 4.60 4.60 4.60 0 0 0
#68 01/02/2024
4.60
0
 0 4.60 4.60 4.60 0 0 0
#69 31/01/2024
4.60
0
 0 4.60 4.60 4.60 0 0 0
#70 30/01/2024
4.60
0
 9,500 4.60 4.60 4.60 0 0 0
#71 29/01/2024
4.60
0
 26,900 4.70 4.70 4.60 0 0 0
#72 26/01/2024
4.60
-0.10
 0 4.60 4.60 4.60 0 0 0
#73 25/01/2024
4.70
0
 47,000 4.70 4.70 4.60 0 0 0
#74 24/01/2024
4.70
0
 5,406 4.70 4.70 4.60 0 0 0
#75 23/01/2024
4.70
0
 200 4.70 4.70 4.70 0 0 0
#76 22/01/2024
4.70
0.10
 3,700 4.60 4.70 4.60 0 0 0
#77 19/01/2024
4.60
0
 200 4.60 4.60 4.60 0 0 0
#78 18/01/2024
4.60
-0.10
 300 4.60 4.60 4.60 0 0 0
#79 17/01/2024
4.70
0
 0 4.70 4.70 4.70 0 0 0
#80 16/01/2024
4.70
0
 300 4.70 4.70 4.70 0 0 0
#81 15/01/2024
4.70
0.10
 3,800 4.70 4.70 4.70 0 0 0
#82 12/01/2024
4.60
-0.10
 9,100 4.70 4.70 4.60 0 0 0
#83 11/01/2024
4.70
0
 1,600 4.70 4.70 4.60 0 0 0
#84 10/01/2024
4.70
0
 500 4.70 4.70 4.70 0 0 0
#85 09/01/2024
4.70
0
 1,800 4.80 4.80 4.70 0 0 0
#86 08/01/2024
4.70
0.10
 9,600 4.70 4.70 4.70 0 0 0
#87 05/01/2024
4.60
-0.50
 10,106 4.70 4.70 4.60 0 0 0
#88 04/01/2024
5.10
0.40
 1,000 4.80 5.40 4.80 0 0 0
#89 03/01/2024
4.70
0
 500 4.70 4.70 4.70 0 0 0
#90 02/01/2024
4.70
0
 0 4.70 4.70 4.70 0 0 0
#91 29/12/2023
4.70
0
 1,900 4.70 4.70 4.70 0 0 0
#92 28/12/2023
4.70
0
 300 4.70 4.70 4.70 0 0 0
#93 27/12/2023
4.70
0
 0 4.70 4.70 4.70 0 0 0
#94 26/12/2023
4.70
0
 100 4.70 4.70 4.70 0 0 0
#95 25/12/2023
4.70
0
 1,400 4.70 4.70 4.70 0 0 0
#96 22/12/2023
4.70
0
 5,700 4.70 4.70 4.70 0 0 0
#97 21/12/2023
4.70
0
 0 4.70 4.70 4.70 0 0 0
#98 20/12/2023
4.70
0
 4,000 4.70 4.70 4.70 0 0 0
#99 19/12/2023
4.70
0.10
 16,500 4.70 4.70 4.70 0 0 0
#100 18/12/2023
4.60
0
 10,500 4.60 4.70 4.60 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |