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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |