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)
11/04/2017
2.42
 796,600 2.34 2.44 2.34 0 0 0
10/04/2017
2.34
 250,570 2.36 2.38 2.33 0 0 0
07/04/2017
2.36
 435,010 2.31 2.39 2.29 10,000 0 0.1
05/04/2017
2.31
 480,280 2.32 2.33 2.31 0 0 0
04/04/2017
2.32
 378,700 2.36 2.36 2.32 5,620 0 0.1
03/04/2017
2.36
 415,000 2.31 2.36 2.31 0 0 0
31/03/2017
2.31
 403,510 2.36 2.36 2.31 20,000 0 0.2
30/03/2017
2.36
 312,190 2.37 2.39 2.36 20,000 200 0.2
29/03/2017
2.37
 229,020 2.37 2.37 2.34 0 0 0
28/03/2017
2.37
 388,150 2.38 2.38 2.32 0 0 0
27/03/2017
2.38
 410,920 2.38 2.39 2.34 4,300 0 0.0
24/03/2017
2.38
 722,700 2.37 2.41 2.34 0 0 0
23/03/2017
2.37
 763,980 2.41 2.44 2.36 0 1,700 -0.0
22/03/2017
2.41
 890,790 2.49 2.50 2.39 0 5,000 -0.1
21/03/2017
2.49
 568,280 2.53 2.53 2.46 0 0 0
20/03/2017
2.53
 513,420 2.51 2.55 2.50 0 0 0
17/03/2017
2.51
 597,560 2.48 2.55 2.49 0 0 0
16/03/2017
2.48
 428,700 2.43 2.49 2.43 5,000 0 0.1
15/03/2017
2.43
 548,430 2.43 2.49 2.42 10,000 10,000 0.0
14/03/2017
2.43
 848,600 2.48 2.52 2.43 0 30,000 -0.3
13/03/2017
2.48
 776,370 2.52 2.52 2.45 0 20,000 -0.2
10/03/2017
2.52
 592,160 2.57 2.58 2.51 3,700 0 0.0
09/03/2017
2.57
 894,850 2.59 2.59 2.50 0 137,000 -1.5
08/03/2017
2.59
 771,760 2.58 2.65 2.55 0 151,000 -1.7
07/03/2017
2.58
 3,064,630 2.43 2.59 2.45 18,840 75,590 -0.6
06/03/2017
2.43
 1,007,440 2.37 2.44 2.34 0 152,500 -1.6
03/03/2017
2.37
 81,780 2.38 2.38 2.35 0 10,000 -0.1
02/03/2017
2.38
 168,720 2.38 2.42 2.37 0 1,000 -0.0
01/03/2017
2.38
 264,650 2.34 2.38 2.34 21,500 0 0.2
28/02/2017
2.34
 628,360 2.42 2.45 2.34 7,970 0 0.1
27/02/2017
2.42
 364,220 2.39 2.48 2.39 10,000 1,820 0.1
24/02/2017
2.39
 329,190 2.43 2.45 2.38 0 4,000 -0.0
23/02/2017
2.43
 603,640 2.39 2.43 2.34 150 300 -0.0
22/02/2017
2.39
 619,790 2.44 2.49 2.39 0 0 0
21/02/2017
2.44
 596,980 2.42 2.50 2.42 0 0 0
20/02/2017
2.42
 960,130 2.27 2.42 2.27 0 32,200 -0.3
17/02/2017
2.27
 273,480 2.22 2.27 2.20 0 1,100 -0.0
16/02/2017
2.22
 165,660 2.26 2.27 2.22 4,000 9,000 -0.0
15/02/2017
2.26
 151,510 2.26 2.29 2.25 25,000 1,000 0.2
14/02/2017
2.26
 663,000 2.19 2.29 2.19 14,000 2,000 0.1
13/02/2017
2.19
 118,090 2.16 2.19 2.15 0 8,000 -0.1
10/02/2017
2.16
 141,520 2.17 2.19 2.15 0 14,800 -0.1
09/02/2017
2.17
 137,020 2.17 2.19 2.16 0 0 0
08/02/2017
2.17
 145,450 2.20 2.20 2.16 0 0 0
07/02/2017
2.20
 174,910 2.14 2.20 2.14 12,750 0 0.1
06/02/2017
2.14
 109,980 2.13 2.16 2.13 0 0 0
03/02/2017
2.13
 84,630 2.15 2.16 2.13 0 0 0
02/02/2017
2.15
 94,710 2.15 2.19 2.15 0 0 0
25/01/2017
2.15
 85,300 2.15 2.15 2.13 0 4,260 -0.0
24/01/2017
2.15
 145,870 2.13 2.15 2.13 0 6,660 -0.1
23/01/2017
2.13
 143,080 2.12 2.15 2.13 0 4,260 -0.0
20/01/2017
2.12
 207,830 2.10 2.13 2.10 0 4,270 -0.0
19/01/2017
2.10
 101,700 2.13 2.15 2.10 0 19,260 -0.2
18/01/2017
2.13
 76,890 2.14 2.14 2.06 0 12,730 -0.1
17/01/2017
2.14
 50,930 2.14 2.14 2.14 0 3,220 -0.0
16/01/2017
2.14
 102,110 2.15 2.15 2.14 0 270 -0.0
13/01/2017
2.15
 97,750 2.14 2.17 2.14 0 0 0
12/01/2017
2.14
 122,690 2.14 2.15 2.13 0 290 -0.0
11/01/2017
2.14
 109,050 2.14 2.15 2.13 0 0 0
10/01/2017
2.14
 150,110 2.15 2.17 2.13 0 0 0
09/01/2017
2.15
 109,450 2.18 2.18 2.13 0 1,000 -0.0
06/01/2017
2.18
 100,590 2.14 2.18 2.12 0 0 0
05/01/2017
2.14
 125,400 2.10 2.14 2.08 0 0 0
04/01/2017
2.10
 62,240 2.08 2.13 2.07 4,000 0 0.0
03/01/2017
2.08
 121,540 2.20 2.22 2.08 0 18,500 -0.2
30/12/2016
2.20
 124,030 2.13 2.20 2.06 0 0 0
29/12/2016
2.13
 151,960 2.01 2.13 2.02 0 0 0
28/12/2016
2.01
 181,250 2.07 2.07 2.01 0 31,300 -0.3
27/12/2016
2.07
 75,990 2.06 2.07 2.03 0 0 0
26/12/2016
2.06
 70,550 2.05 2.06 2.02 0 0 0
23/12/2016
2.05
 57,670 2.06 2.06 2.00 0 0 0
22/12/2016
2.06
 43,200 2.07 2.07 2.01 1,400 1,680 -0.0
21/12/2016
2.07
 44,960 2.06 2.07 2.04 0 0 0
20/12/2016
2.06
 52,690 2.06 2.08 2.05 0 0 0
19/12/2016
2.06
 170,640 2.03 2.10 2.06 0 30,200 -0.3
16/12/2016
2.03
 61,590 1.99 2.06 1.97 0 4,000 -0.0
15/12/2016
1.99
 53,900 2.03 2.03 1.99 0 0 0
14/12/2016
2.03
 54,540 1.99 2.03 1.92 300 0 0.0
13/12/2016
1.99
 111,300 2.06 2.06 1.99 0 0 0
12/12/2016
2.06
 59,560 2.06 2.10 2.03 0 0 0
09/12/2016
2.06
 71,080 2.08 2.10 2.06 0 15,000 -0.1
08/12/2016
2.08
 140,570 2.10 2.13 2.08 0 0 0
07/12/2016
2.10
 121,930 2.10 2.11 2.10 0 0 0
06/12/2016
2.10
 151,890 2.13 2.17 2.10 0 0 0
05/12/2016
2.13
 133,910 2.13 2.17 2.13 0 0 0
02/12/2016
2.13
 139,050 2.16 2.17 2.13 0 0 0
01/12/2016
2.16
 159,540 2.16 2.17 2.16 0 10,000 -0.1
30/11/2016
2.16
 129,390 2.16 2.16 2.15 0 0 0
29/11/2016
2.16
 156,730 2.16 2.17 2.15 0 0 0
28/11/2016
2.16
 212,930 2.20 2.21 2.15 0 28,000 -0.3
25/11/2016
2.20
 131,360 2.21 2.22 2.20 0 1,200 -0.0
24/11/2016
2.21
 102,490 2.20 2.22 2.20 0 9,340 -0.1
23/11/2016
2.20
 129,080 2.22 2.23 2.20 0 0 0
22/11/2016
2.22
 141,890 2.20 2.23 2.20 0 0 0
21/11/2016
2.20
 188,730 2.23 2.23 2.20 0 0 0
18/11/2016
2.23
 198,700 2.26 2.26 2.23 0 1,450 -0.0
17/11/2016
2.26
 134,910 2.31 2.32 2.26 0 1,700 -0.0
16/11/2016
2.31
 190,250 2.24 2.34 2.23 0 1,700 -0.0
15/11/2016
2.24
 88,550 2.22 2.25 2.22 0 1,590 -0.0
14/11/2016
2.22
 89,890 2.21 2.25 2.22 0 1,590 -0.0

Chính sách bảo mật | Điều khoản sử dụng |