CTCP Phát triển Đô thị Từ Liêm (ntl)

17.05
-0.30
(-1.73%)
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
(2025-12-29) 		-1.40 -7.59% 36,615,300 220,400 4.4
17
19.35
17.35
2 tháng
(2025-12-01) 		-0.06 -0.33% 54,559,200 1,767,300 32.3
16.40
19.35
17.35
3 tháng
(2025-10-30) 		-0.29 -1.69% 67,062,800 1,887,300 34.4
16.40
19.35
17.35
6 tháng
(2025-08-01) 		-1.42 -7.71% 209,508,900 -2,894,300 -51.6
16.40
20.88
17.35
12 tháng
(2025-02-03) 		1.07 6.72% 546,455,700 -65,660 -3.6
11.59
20.88
17.35
24 tháng
(2024-02-15) 		3.97 30.30% 990,921,200 1,247,918 35.4
11.59
25.09
17.35
36 tháng
(2023-02-13) 		10.73 169.82% 1,224,752,400 -800,021 -8.5
6.26
25.09
17.35
60 tháng
(2021-02-23) 		8.02 88.83% 1,691,531,500 663,179 58.5
5.58
25.09
17.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2017
2.32
 131,320 2.31 2.34 2.32 0 0 0
30/08/2017
2.31
 142,630 2.37 2.38 2.31 0 3,700 -0.0
29/08/2017
2.37
 468,230 2.34 2.38 2.29 0 0 0
28/08/2017
2.34
 201,100 2.30 2.34 2.30 8,140 1,200 0.1
25/08/2017
2.30
 128,890 2.31 2.33 2.29 10,000 0 0.1
24/08/2017
2.31
 188,340 2.28 2.34 2.29 0 0 0
23/08/2017
2.28
 112,320 2.31 2.31 2.28 0 0 0
22/08/2017
2.31
 326,750 2.26 2.31 2.26 263,700 0 2.6
21/08/2017
2.26
 159,020 2.27 2.29 2.26 1,400 0 0.0
18/08/2017
2.27
 91,550 2.27 2.28 2.25 15,000 0 0.1
17/08/2017
2.27
 108,500 2.29 2.29 2.27 0 800 -0.0
16/08/2017
2.29
 87,330 2.27 2.31 2.27 200 800 -0.0
15/08/2017
2.27
 115,000 2.29 2.31 2.27 0 0 0
14/08/2017
2.29
 141,920 2.28 2.31 2.28 0 0 0
11/08/2017
2.28
 215,340 2.30 2.30 2.24 0 300 -0.0
10/08/2017
2.30
 26,590 2.30 2.30 2.27 0 0 0
09/08/2017
2.30
 205,010 2.33 2.34 2.28 0 4,000 -0.0
08/08/2017
2.33
 475,030 2.35 2.39 2.32 203,290 31,760 1.7
07/08/2017
2.35
 268,730 2.31 2.38 2.30 64,440 4,000 0.6
04/08/2017
2.31
 102,610 2.31 2.32 2.30 5,010 0 0.0
03/08/2017
2.31
 302,140 2.28 2.33 2.28 111,240 0 1.1
02/08/2017
2.28
 122,420 2.29 2.29 2.27 15,180 0 0.1
01/08/2017
2.29
 176,450 2.34 2.34 2.29 0 0 0
31/07/2017
2.34
 349,340 2.41 2.43 2.31 0 630 -0.0
28/07/2017
2.41
 610,580 2.36 2.48 2.36 0 33,310 -0.3
27/07/2017
2.36
 851,390 2.33 2.37 2.33 1,000 0 0.0
26/07/2017
2.33
 547,470 2.28 2.34 2.28 1,000 4,420 -0.0
25/07/2017
2.28
 124,140 2.28 2.29 2.27 0 2,000 -0.0
24/07/2017
2.28
 438,610 2.27 2.30 2.27 226,770 0 2.2
21/07/2017
2.27
 180,940 2.27 2.29 2.27 0 0 0
20/07/2017
2.27
 135,050 2.29 2.29 2.27 19,350 0 0.2
19/07/2017
2.29
 256,610 2.27 2.29 2.27 106,140 3,000 1.0
18/07/2017
2.27
 175,490 2.29 2.29 2.27 1,000 2,520 -0.0
17/07/2017
2.29
 445,870 2.31 2.35 2.29 0 3,170 -0.0
14/07/2017
2.31
 91,050 2.33 2.33 2.30 0 4,000 -0.0
13/07/2017
2.33
 181,460 2.34 2.34 2.30 64,550 50 0.6
12/07/2017
2.34
 256,620 2.29 2.37 2.28 36,950 0 0.4
11/07/2017
2.29
 352,020 2.26 2.29 2.25 76,270 1,200 0.7
10/07/2017
2.26
 260,470 2.31 2.31 2.26 15,500 0 0.2
07/07/2017
2.31
 249,410 2.36 2.36 2.31 2,000 0 0.0
06/07/2017
2.36
 209,230 2.37 2.41 2.35 1,080 3,000 -0.0
05/07/2017
2.37
 397,440 2.29 2.41 2.29 19,560 4,000 0.2
04/07/2017
2.29
 178,260 2.31 2.32 2.28 77,650 18,040 0.6
03/07/2017
2.31
 195,020 2.30 2.33 2.30 11,000 0 0.1
30/06/2017
2.30
 251,790 2.31 2.31 2.29 0 4,000 -0.0
29/06/2017
2.31
 887,220 2.25 2.31 2.25 1,000 19,000 -0.2
28/06/2017
2.25
 155,750 2.26 2.27 2.25 0 0 0
27/06/2017
2.26
 259,510 2.26 2.29 2.26 0 3,000 -0.0
26/06/2017
2.26
 107,930 2.27 2.28 2.25 0 6,500 -0.1
23/06/2017
2.27
 595,630 2.28 2.28 2.25 94,200 20,000 0.7
22/06/2017
2.28
 216,970 2.28 2.30 2.28 99,430 6,000 0.9
21/06/2017
2.28
 365,050 2.30 2.30 2.27 241,030 40 2.4
20/06/2017
2.30
 285,850 2.31 2.32 2.29 121,710 21,240 1.0
19/06/2017
2.31
 328,710 2.30 2.34 2.31 5,000 22,390 -0.2
16/06/2017
2.30
 570,970 2.27 2.31 2.27 20,160 20 0.2
15/06/2017
2.27
 995,270 2.25 2.31 2.25 89,030 32,670 0.6
14/06/2017
2.25
 184,530 2.24 2.27 2.24 0 3,330 -0.0
13/06/2017
2.24
 479,080 2.22 2.26 2.22 38,790 20,000 0.2
12/06/2017
2.22
 637,680 2.29 2.29 2.22 46,360 0 0.5
09/06/2017
2.29
 346,180 2.28 2.32 2.28 20,130 10 0.2
08/06/2017
2.28
 783,530 2.23 2.32 2.22 8,610 140 0.1
07/06/2017
2.23
 1,547,210 2.27 2.27 2.21 7,800 10 0.1
06/06/2017
2.27
 810,110 2.30 2.30 2.26 530 10,000 -0.1
05/06/2017
2.30
 413,270 2.36 2.36 2.30 0 29,000 -0.3
02/06/2017
2.36
 422,330 2.36 2.37 2.31 9,920 12,000 -0.0
01/06/2017
2.36
 365,070 2.36 2.37 2.34 10 0 0.0
31/05/2017
2.36
 390,940 2.36 2.37 2.34 410 10,000 -0.1
30/05/2017
2.36
 583,260 2.39 2.43 2.36 20 14,200 -0.1
29/05/2017
2.39
 611,310 2.38 2.41 2.37 200 1,600 -0.0
26/05/2017
2.38
 498,950 2.39 2.42 2.35 20 2,600 -0.0
25/05/2017
2.39
 842,370 2.35 2.42 2.36 30 0 0.0
24/05/2017
2.35
 299,460 2.34 2.39 2.34 220 0 0.0
23/05/2017
2.34
 890,160 2.36 2.39 2.33 0 50,000 -0.5
22/05/2017
2.36
 632,510 2.41 2.43 2.36 200 19,820 -0.2
19/05/2017
2.41
 358,980 2.38 2.42 2.37 0 0 0
18/05/2017
2.38
 873,490 2.46 2.46 2.37 110 20,000 -0.2
17/05/2017
2.46
 610,530 2.46 2.48 2.38 0 0 0
16/05/2017
2.46
 1,052,200 2.56 2.57 2.46 30,100 73,000 -0.5
15/05/2017
2.56
 1,917,650 2.48 2.57 2.48 2,700 13,000 -0.1
12/05/2017
2.48
 1,314,560 2.44 2.49 2.42 0 27,600 -0.3
11/05/2017
2.44
 913,750 2.41 2.46 2.41 0 1,800 -0.0
10/05/2017
2.41
 1,115,940 2.43 2.48 2.41 0 7,000 -0.1
09/05/2017
2.43
 1,942,740 2.42 2.53 2.38 0 0 0
08/05/2017
2.42
 1,224,930 2.26 2.42 2.26 0 62,000 -0.6
05/05/2017
2.26
 580,510 2.19 2.28 2.19 0 59,000 -0.6
04/05/2017
2.19
 433,700 2.17 2.20 2.17 0 0 0
03/05/2017
2.17
 159,230 2.17 2.19 2.16 300 0 0.0
28/04/2017
2.17
 158,850 2.22 2.22 2.17 2,500 2,000 0.0
27/04/2017
2.22
 188,250 2.17 2.26 2.17 0 500 -0.0
26/04/2017
2.17
 201,250 2.17 2.19 2.17 900 0 0.0
25/04/2017
2.17
 248,730 2.16 2.18 2.15 0 0 0
24/04/2017
2.16
 579,890 2.19 2.20 2.16 0 2,780 -0.0
21/04/2017
2.19
 182,030 2.25 2.26 2.19 0 3,150 -0.0
20/04/2017
2.25
 214,740 2.26 2.27 2.22 10,000 0 0.1
19/04/2017
2.26
 216,310 2.23 2.27 2.21 5,000 0 0.0
18/04/2017
2.23
 638,490 2.27 2.30 2.22 0 0 0
17/04/2017
2.27
 973,550 2.38 2.38 2.27 5,000 7,610 -0.0
14/04/2017
2.38
 427,660 2.45 2.45 2.34 0 0 0
13/04/2017
2.45
 672,720 2.48 2.49 2.45 0 500 -0.0
12/04/2017
2.48
 1,373,500 2.42 2.50 2.43 10,200 1,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |