CTCP Phát triển Đô thị Từ Liêm (ntl)

15.65
-0.25
(-1.57%)
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
(2026-02-23) 		-1.05 -6.19% 10,770,500 357,900 5.7
15.15
17.30
15.65
2 tháng
(2026-01-19) 		-1.65 -9.40% 29,563,500 185,900 2.5
15.15
18.50
15.65
3 tháng
(2025-12-22) 		-1.10 -6.47% 63,127,900 1,590,100 27.7
15.15
19.35
15.65
6 tháng
(2025-09-22) 		-1.58 -9.06% 139,847,300 461,100 7.1
15.15
19.35
15.65
12 tháng
(2025-03-25) 		0.40 2.55% 492,429,600 421,099 4.5
11.59
20.88
15.65
24 tháng
(2024-04-01) 		-1.15 -6.76% 973,798,600 305,918 -3.3
11.59
25.09
15.65
36 tháng
(2023-04-05) 		8.19 106.10% 1,235,273,500 -25,682 4.8
7.29
25.09
15.65
60 tháng
(2021-04-15) 		6.66 72.15% 1,672,347,400 1,401,079 74.0
5.58
25.09
15.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/12/2018
4.86
 291,130 4.68 4.86 4.68 0 75,100 -1.4
26/12/2018
4.68
 189,880 4.60 4.69 4.60 29,500 35,400 -0.1
25/12/2018
4.60
 610,630 4.72 4.72 4.50 50,500 35,540 0.3
24/12/2018
4.72
 238,150 4.63 4.76 4.66 2,000 29,850 -0.5
21/12/2018
4.63
 380,490 4.55 4.73 4.55 2,000 25,100 -0.4
20/12/2018
4.55
 919,110 4.26 4.55 4.26 1,000 200 0.0
19/12/2018
4.26
 197,150 4.21 4.26 4.14 0 0 0
18/12/2018
4.21
 222,770 4.14 4.21 4.14 0 10,000 -0.2
17/12/2018
4.14
 303,920 4.19 4.27 4.12 0 0 0
14/12/2018
4.19
 193,210 4.12 4.30 4.12 0 0 0
13/12/2018
4.12
 175,730 4.21 4.30 4.12 0 2,000 -0.0
12/12/2018
4.21
 307,830 4.23 4.32 4.17 0 2,000 -0.0
11/12/2018
4.23
 526,570 4.32 4.35 4.14 0 1,000 -0.0
10/12/2018
4.32
 199,410 4.40 4.43 4.27 0 0 0
07/12/2018
4.40
 289,580 4.32 4.44 4.31 0 700 -0.0
06/12/2018
4.32
 187,120 4.36 4.43 4.27 0 25,090 -0.4
05/12/2018
4.36
 573,310 4.36 4.37 4.22 60,000 199,880 -2.3
04/12/2018
4.36
 479,800 4.31 4.43 4.27 3,000 470 0.0
03/12/2018
4.31
 288,780 4.17 4.40 4.14 1,000 430 0.0
30/11/2018
4.17
 741,120 3.90 4.17 3.89 21,540 770 0.3
29/11/2018
3.90
 405,120 3.73 3.94 3.76 2,100 100 0.0
28/11/2018
3.73
 267,080 3.73 3.81 3.67 0 1,650 -0.0
27/11/2018
3.73
 1,001,960 3.67 3.81 3.61 0 1,000 -0.0
26/11/2018
3.67
 1,073,670 3.94 3.94 3.67 0 0 0
23/11/2018
3.94
 537,530 3.96 4.03 3.85 1,010 0 0.0
22/11/2018
3.96
 555,760 4.04 4.09 3.89 2,000 0 0.0
21/11/2018
4.04
 598,910 4.04 4.12 3.79 0 24,230 -0.4
20/11/2018
4.04
 886,290 3.81 4.04 3.81 1,700 160,700 -2.4
19/11/2018
3.81
 761,540 3.57 3.81 3.58 0 10,500 -0.2
16/11/2018
3.57
 510,470 3.61 3.63 3.52 0 15,000 -0.2
15/11/2018
3.61
 871,090 3.62 3.81 3.52 1,000 5,240 -0.1
14/11/2018
3.62
 790,980 3.40 3.62 3.47 1,000 4,770 -0.1
13/11/2018
3.40
 1,037,550 3.22 3.44 3.20 2,000 300 0.0
12/11/2018
3.22
 530,710 3.12 3.22 3.10 20,300 24,430 -0.1
09/11/2018
3.12
 451,300 3.10 3.24 3.07 0 6,000 -0.1
08/11/2018
3.10
 403,220 3.16 3.33 3.10 0 14,100 -0.2
07/11/2018
3.16
 578,520 3.16 3.18 3.04 0 116,640 -1.4
06/11/2018
3.16
 1,221,630 2.95 3.16 2.98 0 600 -0.0
05/11/2018
2.95
 566,100 2.81 2.95 2.76 0 100 -0.0
02/11/2018
2.81
 476,070 2.70 2.88 2.69 0 16,620 -0.2
01/11/2018
2.70
 177,390 2.74 2.78 2.70 0 100 -0.0
31/10/2018
2.74
 865,510 2.56 2.74 2.58 0 16,500 -0.2
30/10/2018
2.56
 122,040 2.53 2.56 2.53 0 0 0
29/10/2018
2.53
 96,550 2.51 2.53 2.51 0 0 0
26/10/2018
2.51
 142,210 2.51 2.55 2.48 0 0 0
25/10/2018
2.51
 307,540 2.51 2.53 2.46 0 4,000 -0.0
24/10/2018
2.51
 290,900 2.49 2.51 2.49 0 90,000 -0.9
23/10/2018
2.49
 271,070 2.51 2.52 2.47 3,430 90,200 -0.8
22/10/2018
2.51
 988,850 2.51 2.51 2.47 0 475,680 -4.6
19/10/2018
2.51
 528,880 2.51 2.51 2.48 0 170,000 -1.7
18/10/2018
2.51
 291,860 2.50 2.51 2.47 0 0 0
17/10/2018
2.50
 114,010 2.50 2.51 2.48 0 0 0
16/10/2018
2.50
 40,080 2.45 2.50 2.45 0 0 0
15/10/2018
2.45
 118,600 2.49 2.49 2.45 165,150 165,150 0
12/10/2018
2.49
 507,660 2.41 2.51 2.42 0 137,650 -1.3
11/10/2018
2.41
 804,060 2.51 2.51 2.41 0 120,240 -1.2
10/10/2018
2.51
 423,560 2.51 2.51 2.50 0 80,000 -0.8
09/10/2018
2.51
 492,220 2.52 2.53 2.49 0 0 0
08/10/2018
2.52
 154,540 2.51 2.52 2.49 0 0 0
05/10/2018
2.51
 317,700 2.51 2.53 2.49 0 79,410 -0.8
04/10/2018
2.51
 103,200 2.53 2.53 2.50 0 45,430 -0.4
03/10/2018
2.53
 186,700 2.49 2.53 2.51 0 0 0
02/10/2018
2.49
 188,890 2.55 2.55 2.49 0 92,580 -0.9
01/10/2018
2.55
 268,180 2.56 2.56 2.51 0 0 0
28/09/2018
2.56
 346,270 2.56 2.58 2.54 0 30,000 -0.3
27/09/2018
2.56
 477,690 2.53 2.61 2.52 500 10,000 -0.1
26/09/2018
2.53
 278,230 2.50 2.55 2.50 1,700 0 0.0
25/09/2018
2.50
 197,210 2.49 2.54 2.49 0 0 0
24/09/2018
2.49
 303,330 2.49 2.50 2.49 11,900 0 0.1
21/09/2018
2.49
 179,610 2.49 2.53 2.48 0 0 0
20/09/2018
2.49
 98,350 2.47 2.49 2.47 0 6,500 -0.1
19/09/2018
2.47
 369,760 2.47 2.48 2.46 0 940 -0.0
18/09/2018
2.47
 171,090 2.48 2.48 2.46 12,000 1,010 0.1
17/09/2018
2.48
 181,450 2.48 2.49 2.47 9,250 0 0.1
14/09/2018
2.48
 77,730 2.47 2.53 2.47 0 2,460 -0.0
13/09/2018
2.47
 42,490 2.47 2.48 2.46 12,000 2,000 0.1
12/09/2018
2.47
 19,520 2.48 2.48 2.46 7,000 0 0.1
11/09/2018
2.48
 45,670 2.47 2.49 2.46 12,000 0 0.1
10/09/2018
2.47
 57,760 2.48 2.49 2.47 11,300 0 0.1
07/09/2018
2.48
 33,920 2.48 2.50 2.47 6,500 4,430 0.0
06/09/2018
2.48
 16,390 2.50 2.50 2.47 9,900 570 0.1
05/09/2018
2.50
 37,760 2.51 2.51 2.47 11,900 0 0.1
04/09/2018
2.51
 74,060 2.49 2.53 2.49 24,530 0 0.2
31/08/2018
2.49
 126,800 2.51 2.51 2.48 8,500 0 0.1
30/08/2018
2.51
 35,570 2.50 2.53 2.46 0 0 0
29/08/2018
2.50
 23,480 2.52 2.53 2.49 0 1,000 -0.0
28/08/2018
2.52
 430,580 2.49 2.55 2.50 0 0 0
27/08/2018
2.49
 423,500 2.46 2.50 2.44 0 0 0
24/08/2018
2.46
 313,710 2.46 2.48 2.45 0 0 0
23/08/2018
2.46
 145,950 2.48 2.49 2.46 0 0 0
22/08/2018
2.48
 169,060 2.48 2.50 2.45 0 0 0
21/08/2018
2.48
 202,140 2.46 2.48 2.44 0 0 0
20/08/2018
2.46
 97,160 2.49 2.49 2.45 0 0 0
17/08/2018
2.49
 59,490 2.46 2.49 2.45 6,500 0 0.1
16/08/2018
2.46
 81,300 2.48 2.48 2.43 0 0 0
15/08/2018
2.48
 50,290 2.48 2.48 2.45 0 0 0
14/08/2018
2.48
 60,520 2.50 2.50 2.45 0 0 0
13/08/2018
2.50
 248,230 2.51 2.51 2.45 0 500 -0.0
10/08/2018
2.51
 130,040 2.45 2.53 2.44 0 0 0
09/08/2018
2.45
 75,280 2.45 2.49 2.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |