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)
08/08/2018
2.45
 67,310 2.47 2.49 2.45 0 0 0
07/08/2018
2.47
 52,570 2.49 2.51 2.47 0 0 0
06/08/2018
2.49
 99,170 2.51 2.55 2.48 0 0 0
03/08/2018
2.51
 259,900 2.55 2.55 2.49 54,100 137,210 -0.8
02/08/2018
2.55
 105,870 2.56 2.56 2.49 54,900 0 0.5
01/08/2018
2.56
 72,720 2.56 2.58 2.52 41,000 0 0.4
31/07/2018
2.56
 515,610 2.50 2.58 2.50 0 0 0
30/07/2018
2.50
 270,040 2.49 2.51 2.48 0 0 0
27/07/2018
2.49
 364,690 2.49 2.52 2.47 0 0 0
26/07/2018
2.49
 279,320 2.49 2.56 2.47 0 0 0
25/07/2018
2.49
 169,630 2.49 2.53 2.48 0 0 0
24/07/2018
2.49
 188,320 2.52 2.52 2.46 0 155,210 -1.5
23/07/2018
2.52
 96,620 2.63 2.63 2.48 0 180 -0.0
20/07/2018
2.63
 114,220 2.65 2.65 2.55 0 0 0
19/07/2018
2.65
 282,100 2.48 2.65 2.44 0 0 0
18/07/2018
2.48
 410,310 2.43 2.48 2.43 3,000 0 0.0
17/07/2018
2.43
 31,470 2.44 2.44 2.42 0 120 -0.0
16/07/2018
2.44
 79,280 2.46 2.47 2.43 180 0 0.0
13/07/2018
2.46
 51,790 2.43 2.48 2.43 0 0 0
12/07/2018
2.43
 67,770 2.40 2.44 2.40 0 0 0
11/07/2018
2.40
 53,370 2.38 2.46 2.40 0 0 0
10/07/2018
2.38
 83,710 2.38 2.44 2.38 0 31,650 -0.3
09/07/2018
2.38
 101,350 2.46 2.46 2.38 0 53,200 -0.5
06/07/2018
2.46
 176,760 2.40 2.48 2.39 7,590 90 0.1
05/07/2018
2.40
 189,400 2.43 2.44 2.39 10,800 12,230 -0.0
04/07/2018
2.43
 118,970 2.41 2.46 2.40 0 0 0
03/07/2018
2.41
 487,870 2.43 2.47 2.40 10,700 185,760 -1.7
02/07/2018
2.43
 150,210 2.47 2.47 2.40 0 22,200 -0.2
29/06/2018
2.47
 199,270 2.45 2.49 2.44 0 27,150 -0.3
28/06/2018
2.45
 270,240 2.48 2.48 2.44 0 36,950 -0.4
27/06/2018
2.48
 186,370 2.48 2.49 2.46 0 27,050 -0.3
26/06/2018
2.48
 70,020 2.48 2.48 2.44 0 10,920 -0.1
25/06/2018
2.48
 71,050 2.50 2.51 2.47 0 9,730 -0.1
22/06/2018
2.50
 17,220 2.49 2.51 2.44 0 2,510 -0.0
21/06/2018
2.49
 77,260 2.49 2.49 2.44 0 9,270 -0.1
20/06/2018
2.49
 134,100 2.47 2.53 2.46 0 0 0
19/06/2018
2.47
 334,330 2.56 2.56 2.44 0 0 0
18/06/2018
2.56
 132,770 2.56 2.60 2.51 0 0 0
15/06/2018
2.56
 64,860 2.57 2.60 2.53 0 0 0
14/06/2018
2.57
 296,760 2.56 2.60 2.55 3,000 0 0.0
13/06/2018
2.56
 83,930 2.53 2.56 2.53 0 0 0
12/06/2018
2.53
 123,330 2.56 2.56 2.51 0 0 0
11/06/2018
2.56
 884,350 2.58 2.61 2.53 14,000 2,000 0.1
08/06/2018
2.58
 265,550 2.58 2.58 2.52 5,000 5,600 -0.0
07/06/2018
2.58
 80,770 2.56 2.58 2.53 0 0 0
06/06/2018
2.56
 562,050 2.50 2.61 2.48 34,500 5,000 0.3
05/06/2018
2.50
 311,320 2.46 2.53 2.48 0 20,000 -0.2
04/06/2018
2.46
 342,750 2.42 2.46 2.42 0 169,490 -1.6
01/06/2018
2.42
 504,340 2.41 2.46 2.39 0 0 0
31/05/2018
2.41
 140,060 2.39 2.46 2.40 0 37,360 -0.4
30/05/2018
2.39
 398,400 2.42 2.46 2.39 0 8,000 -0.1
29/05/2018
2.42
 216,850 2.40 2.44 2.38 0 0 0
28/05/2018
2.40
 586,370 2.42 2.43 2.35 0 0 0
25/05/2018
2.42
 64,280 2.44 2.47 2.42 1,000 400 0.0
24/05/2018
2.44
 138,810 2.43 2.46 2.43 0 0 0
23/05/2018
2.43
 125,030 2.43 2.45 2.43 0 0 0
22/05/2018
2.43
 242,860 2.49 2.49 2.43 0 2,000 -0.0
21/05/2018
2.49
 243,830 2.44 2.55 2.44 0 0 0
18/05/2018
2.44
 139,430 2.46 2.47 2.43 0 0 0
17/05/2018
2.46
 122,380 2.43 2.46 2.44 0 100 -0.0
16/05/2018
2.43
 139,530 2.45 2.46 2.43 2,000 0 0.0
15/05/2018
2.45
 107,000 2.45 2.48 2.44 0 1,200 -0.0
14/05/2018
2.45
 160,800 2.44 2.46 2.43 0 0 0
11/05/2018
2.44
 47,220 2.44 2.46 2.43 0 1,200 -0.0
10/05/2018
2.44
 327,130 2.46 2.46 2.44 0 0 0
09/05/2018
2.46
 92,810 2.45 2.48 2.44 0 0 0
08/05/2018
2.45
 122,040 2.46 2.48 2.44 0 10,100 -0.1
07/05/2018
2.46
 58,290 2.44 2.48 2.43 0 2,400 -0.0
04/05/2018
2.44
 99,040 2.46 2.46 2.44 0 0 0
03/05/2018
2.46
 144,180 2.43 2.48 2.41 0 40,350 -0.4
02/05/2018
2.43
 394,310 2.46 2.46 2.43 0 0 0
27/04/2018
2.46
 259,760 2.44 2.48 2.43 1,000 0 0.0
26/04/2018
2.44
 399,880 2.53 2.56 2.43 0 15,670 -0.2
24/04/2018
2.53
 385,230 2.52 2.54 2.50 0 60,870 -0.6
23/04/2018
2.52
 366,570 2.61 2.63 2.52 0 0 0
20/04/2018
2.61
 331,160 2.51 2.62 2.51 0 0 0
19/04/2018
2.51
 167,100 2.51 2.54 2.48 0 0 0
18/04/2018
2.51
 106,950 2.53 2.56 2.51 0 100 -0.0
17/04/2018
2.53
 268,810 2.52 2.53 2.49 0 0 0
16/04/2018
2.52
 81,780 2.46 2.52 2.46 0 5,000 -0.0
13/04/2018
2.46
 281,090 2.56 2.58 2.46 10,000 810 0.1
12/04/2018
2.56
 234,970 2.51 2.58 2.48 230 0 0.0
11/04/2018
2.51
 757,670 2.63 2.63 2.51 0 0 0
10/04/2018
2.63
 662,250 2.69 2.69 2.58 1,000 1,000 -0.0
09/04/2018
2.69
 642,100 2.67 2.76 2.67 29,500 16,280 0.1
06/04/2018
2.67
 1,363,210 2.50 2.67 2.52 12,560 28,980 -0.2
05/04/2018
2.50
 225,100 2.46 2.51 2.46 1,980 0 0.0
04/04/2018
2.46
 152,480 2.40 2.47 2.43 0 6,000 -0.1
03/04/2018
2.40
 298,800 2.43 2.43 2.40 0 5,000 -0.0
02/04/2018
2.43
 122,440 2.43 2.46 2.41 0 2,160 -0.0
30/03/2018
2.43
 472,430 2.42 2.43 2.40 10,000 295,080 -2.7
29/03/2018
2.42
 187,000 2.44 2.48 2.41 5,000 30,110 -0.2
28/03/2018
2.44
 167,800 2.44 2.46 2.43 0 106,810 -1.0
27/03/2018
2.44
 131,540 2.44 2.47 2.43 0 0 0
26/03/2018
2.44
 177,180 2.44 2.45 2.42 3,120 41,770 -0.4
23/03/2018
2.44
 594,960 2.51 2.51 2.35 0 3,000 -0.0
22/03/2018
2.51
 171,090 2.51 2.55 2.49 0 40,430 -0.4
21/03/2018
2.51
 373,190 2.53 2.58 2.51 9,090 11,020 -0.0
20/03/2018
2.53
 344,800 2.46 2.53 2.43 3,000 0 0.0
19/03/2018
2.46
 305,910 2.44 2.48 2.43 0 20,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |