CTCP Phát triển Đô thị Từ Liêm (ntl)

43.90
0.90
(2.09%)
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
(2024-04-17) 		7.45 20.42% 19,249,000 -695,500 -31.3
35.89
43.90
43.90
2 tháng
(2024-03-18) 		10 29.49% 43,730,900 398,800 11.9
33.90
43.90
43.90
3 tháng
(2024-02-19) 		13.73 45.53% 69,325,600 1,114,000 35.6
29.69
43.90
43.90
6 tháng
(2023-11-20) 		22.27 103% 128,880,900 1,182,500 36.9
21.63
43.90
43.90
12 tháng
(2023-05-23) 		24.23 123.16% 266,768,100 1,155,300 36.2
19.45
43.90
43.90
24 tháng
(2022-05-30) 		20.35 86.37% 382,424,800 -1,654,039 -3.2
12.51
43.90
43.90
36 tháng
(2021-06-02) 		23.13 111.36% 711,621,900 1,084,761 74.8
12.51
43.90
43.90
60 tháng
(2019-06-13) 		29.49 204.70% 960,454,060 2,031,351 100.6
9.63
43.90
43.90
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
43.90
0.90
 1,257,600 43 43.90 42.85 40,800 66,900 -1.1
#2 16/05/2024
43
0
 834,700 43.05 43.45 42.55 100 187,900 -8.1
#3 15/05/2024
43
0.50
 1,000,200 42.50 43.20 42.20 29,400 77,800 -2.1
#4 14/05/2024
42.50
-1
 869,300 44 44.15 42.50 42,600 138,900 -4.2
#5 13/05/2024
43.50
1.18
 1,341,800 42.37 43.97 42.37 120,800 105,300 0.7
#6 10/05/2024
42.32
-0.09
 1,273,900 42.41 42.89 41.89 127,200 543,600 -18.7
#7 09/05/2024
42.41
-0.43
 1,105,000 43.03 43.59 41.89 69,700 323,700 -11.5
#8 08/05/2024
42.84
1.37
 1,783,000 41.14 43.36 40.90 68,700 45,400 1.0
#9 07/05/2024
41.47
0.24
 1,066,200 41.70 41.70 40.80 67,900 25,300 1.9
#10 06/05/2024
41.23
2.70
 1,658,900 38.91 41.23 38.54 427,200 32,600 16.9
#11 03/05/2024
38.54
0.09
 763,400 38.77 38.96 38.30 17,300 79,800 -2.6
#12 02/05/2024
38.44
-0.14
 632,300 38.54 39.15 38.30 4,300 149,900 -5.9
#13 26/04/2024
38.58
0.76
 693,700 37.64 39.24 37.64 34,200 29,600 0.2
#14 25/04/2024
37.83
-0.71
 673,000 38.25 38.58 37.73 46,700 173,000 -5.1
#15 24/04/2024
38.54
0.80
 602,000 38.20 38.77 38.16 3,000 102,200 -4.0
#16 23/04/2024
37.73
0.90
 1,281,800 36.98 38.30 36.50 288,100 196,100 3.7
#17 22/04/2024
36.83
0.95
 443,100 36.83 37.02 36.17 48,000 25,100 0.9
#18 19/04/2024
35.89
-0.57
 1,092,700 35.75 37.35 35.27 171,300 82,900 3.4
#19 17/04/2024
36.45
-2.32
 876,400 38.63 38.77 36.45 156,300 73,100 3.3
#20 16/04/2024
38.77
1.09
 1,597,700 36.79 38.77 35.93 485,800 35,700 17.4
#21 15/04/2024
37.68
-2.79
 1,864,600 40.28 40.47 37.68 290,800 112,000 7.2
#22 12/04/2024
40.47
0
 646,800 40.66 40.66 40.14 29,700 35,000 -0.2
#23 11/04/2024
40.47
-0.47
 599,300 40.57 41.04 40.19 35,000 12,500 1.0
#24 10/04/2024
40.95
0.28
 994,100 40.66 41.89 40.24 353,300 46,400 13.4
#25 09/04/2024
40.66
-1.04
 1,879,900 41.61 41.61 39.39 15,300 556,200 -23.0
#26 08/04/2024
41.70
1.28
 1,344,500 40.66 42.08 40.43 61,700 91,100 -1.2
#27 05/04/2024
40.43
0.71
 1,501,900 39.72 41.14 39.01 422,600 139,700 12.2
#28 04/04/2024
39.72
1.51
 1,555,500 38.30 40.57 38.20 453,000 106,300 14.5
#29 03/04/2024
38.20
-1.18
 1,243,800 39.39 39.48 38.20 12,300 218,100 -8.5
#30 02/04/2024
39.39
1.18
 1,157,300 39.20 40.10 38.96 101,300 102,300 -0.0
#31 01/04/2024
38.20
1.04
 988,100 37.16 38.77 36.50 70,200 149,800 -3.2
#32 29/03/2024
37.16
0.76
 480,400 36.31 37.16 36.31 36,500 53,300 -0.7
#33 28/03/2024
36.41
0.52
 773,300 35.93 36.88 35.93 155,400 97,300 2.2
#34 27/03/2024
35.89
0.33
 591,700 35.60 35.93 35.56 200,000 2,900 7.5
#35 26/03/2024
35.56
0.99
 769,700 34.61 35.84 34.61 220,300 400 8.2
#36 25/03/2024
34.56
-0.71
 869,700 35.27 35.46 34.42 5,100 176,100 -6.3
#37 22/03/2024
35.27
-0.24
 786,500 35.51 35.75 34.99 9,200 144,400 -5.0
#38 21/03/2024
35.51
0.14
 774,800 35.37 35.93 35.37 37,000 133,800 -3.7
#39 20/03/2024
35.37
0.14
 906,400 35.23 35.41 34.71 25,300 70,900 -1.7
#40 19/03/2024
35.23
1.32
 1,190,300 33.90 35.23 34.00 396,400 8,200 14.3
#41 18/03/2024
33.90
-0.66
 1,965,600 34.56 35.46 32.15 217,400 246,900 -1.3
#42 15/03/2024
34.56
0.90
 1,366,300 33.67 35.46 33.67 153,800 172,000 -0.7
#43 14/03/2024
33.67
0.43
 790,500 33.24 33.95 32.91 26,700 18,200 0.3
#44 13/03/2024
33.24
1.09
 1,419,000 32.15 33.85 32.53 178,500 12,400 5.9
#45 12/03/2024
32.15
0.66
 1,370,200 31.49 32.44 31.11 317,400 67,400 8.4
#46 11/03/2024
31.49
-0.19
 895,500 31.68 31.96 31.11 10,800 1,200 0.3
#47 08/03/2024
31.68
0
 956,100 31.68 31.92 31.21 9,900 16,300 -0.2
#48 07/03/2024
31.68
0.57
 880,300 31.11 31.73 31.02 19,300 49,800 -1.0
#49 06/03/2024
31.11
-0.66
 1,199,600 31.77 32.06 31.11 1,500 12,900 -0.4
#50 05/03/2024
31.77
-0.19
 1,348,100 31.96 32.10 31.54 3,100 65,100 -2.1
#51 04/03/2024
31.96
0.38
 2,394,500 31.58 32.96 31.68 107,100 55,800 1.7
#52 01/03/2024
31.58
-0.28
 1,021,200 31.87 32.15 31.49 0 218,200 -7.3
#53 29/02/2024
31.87
0.19
 1,545,300 31.68 33.00 31.40 65,600 7,200 2.0
#54 28/02/2024
31.68
-0.47
 1,064,000 32.15 32.15 31.44 53,800 24,700 1.0
#55 27/02/2024
32.15
1.80
 2,594,600 30.36 32.15 30.26 198,900 53,200 4.8
#56 26/02/2024
30.36
0.66
 753,500 29.69 30.36 29.50 139,200 0 4.4
#57 23/02/2024
29.69
-0.76
 1,235,200 30.45 30.45 29.65 128,900 90,500 1.2
#58 22/02/2024
30.45
0.71
 1,523,400 29.74 31.02 29.50 294,700 51,900 7.8
#59 21/02/2024
29.74
-0.24
 858,400 29.98 30.07 29.50 67,500 224,200 -4.9
#60 20/02/2024
29.98
-0.19
 614,300 30.17 30.36 29.88 0 6,400 -0.2
#61 19/02/2024
30.17
0.28
 1,764,700 29.88 30.45 29.84 95,000 9,100 2.7
#62 16/02/2024
29.88
0.57
 1,163,900 29.32 29.98 29.55 247,700 16,100 7.3
#63 15/02/2024
29.32
-0.19
 863,500 29.50 29.74 29.17 6,900 10,000 -0.1
#64 07/02/2024
29.50
0.28
 757,800 29.22 29.93 29.17 0 6,900 -0.2
#65 06/02/2024
29.22
-0.47
 1,708,900 29.69 29.84 29.03 500 30,700 -0.9
#66 05/02/2024
29.69
-0.33
 966,000 30.02 30.02 29.60 2,900 65,000 -2.0
#67 02/02/2024
30.02
-0.24
 1,841,200 30.26 31.02 29.60 31,800 117,900 -2.8
#68 01/02/2024
30.26
0.57
 1,449,200 29.69 30.31 29.50 125,900 1,200 4.0
#69 31/01/2024
29.69
-0.57
 876,100 30.26 30.26 29.50 0 88,100 -2.8
#70 30/01/2024
30.26
0.05
 1,070,200 30.21 30.59 29.88 70,700 11,300 1.9
#71 29/01/2024
30.21
0.33
 872,200 29.88 30.36 29.69 4,300 9,200 -0.2
#72 26/01/2024
29.88
-0.19
 1,433,600 30.07 30.07 29.46 60,200 10,000 1.6
#73 25/01/2024
30.07
1.61
 2,841,100 28.46 30.45 29.46 45,800 219,800 -5.5
#74 24/01/2024
28.46
0.61
 1,088,000 27.85 28.94 27.90 88,500 10,000 2.4
#75 23/01/2024
27.85
-0.14
 400,000 27.99 28.18 27.75 0 39,300 -1.2
#76 22/01/2024
27.99
-0.19
 568,400 28.18 28.32 27.57 700 28,400 -0.8
#77 19/01/2024
28.18
0.33
 908,300 27.85 28.65 28.09 17,500 700 0.5
#78 18/01/2024
27.85
0.24
 587,000 27.61 28.18 27.66 1,800 2,600 -0.0
#79 17/01/2024
27.61
-0.14
 405,300 27.75 27.85 27.14 36,700 2,800 1.0
#80 16/01/2024
27.75
0.52
 469,200 27.23 27.75 26.86 50,700 0 1.5
#81 15/01/2024
27.23
-0.38
 452,900 27.61 27.99 27.23 0 900 -0.0
#82 12/01/2024
27.61
-0.76
 813,200 28.37 28.37 27.57 18,000 6,700 0.3
#83 11/01/2024
28.37
0
 912,500 28.37 28.65 27.61 42,000 11,600 0.9
#84 10/01/2024
28.37
0.14
 768,300 28.23 28.65 28.18 71,400 45,000 0.8
#85 09/01/2024
28.23
0.19
 953,300 28.04 28.75 27.94 32,000 0 1.0
#86 08/01/2024
28.04
0
 686,400 28.04 28.32 27.99 6,400 100 0.2
#87 05/01/2024
28.04
0.33
 1,122,900 27.71 29.08 27.57 5,400 94,000 -2.6
#88 04/01/2024
27.71
-0.38
 1,062,700 28.09 28.23 27.71 69,000 12,900 1.7
#89 03/01/2024
28.09
0.47
 809,700 27.61 28.56 27.90 40,800 10,500 0.9
#90 02/01/2024
27.61
1.80
 1,487,700 25.82 27.61 25.82 9,900 23,000 -0.4
#91 29/12/2023
25.82
-0.38
 774,400 26.19 26.29 25.77 0 3,800 -0.1
#92 28/12/2023
26.19
-0.43
 461,700 26.62 26.81 26.19 0 11,400 -0.3
#93 27/12/2023
26.62
-0.28
 449,900 26.90 27.38 26.62 0 19,200 -0.5
#94 26/12/2023
26.90
0
 657,800 26.90 27.19 26.81 2,400 3,000 -0.0
#95 25/12/2023
26.90
0
 505,800 26.90 27.05 26.67 38,900 0 1.1
#96 22/12/2023
26.90
0.80
 1,118,800 26.10 27.23 26.19 212,500 3,900 5.9
#97 21/12/2023
26.10
0.05
 464,200 26.05 26.53 25.82 500 7,000 -0.2
#98 20/12/2023
26.05
0.52
 450,300 25.53 26.29 25.63 0 6,000 -0.2
#99 19/12/2023
25.53
0.19
 545,700 25.34 25.53 24.78 17,100 7,600 0.3
#100 18/12/2023
25.34
-0.66
 399,800 26.01 26.05 25.34 400 13,400 -0.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc