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)
27/12/2016
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
11/11/2016
2.21
 181,730 2.22 2.25 2.21 0 0 0
10/11/2016
2.22
 206,700 2.21 2.23 2.20 0 0 0
09/11/2016
2.21
 149,350 2.22 2.23 2.18 0 7,480 -0.1
08/11/2016
2.22
 76,860 2.22 2.23 2.22 0 43,000 -0.4
07/11/2016
2.22
 107,000 2.20 2.24 2.22 49,400 0 0.5
04/11/2016
2.20
 125,160 2.20 2.21 2.20 0 0 0
03/11/2016
2.20
 396,120 2.22 2.23 2.18 8,600 50,000 -0.4
02/11/2016
2.22
 147,150 2.22 2.24 2.22 22,180 2,260 0.2
01/11/2016
2.22
 184,330 2.24 2.25 2.22 0 0 0
31/10/2016
2.24
 110,040 2.22 2.25 2.22 1,000 22,660 -0.2
28/10/2016
2.22
 65,120 2.22 2.27 2.22 0 0 0
27/10/2016
2.22
 172,930 2.24 2.26 2.22 0 0 0
26/10/2016
2.24
 277,100 2.22 2.25 2.22 0 0 0
25/10/2016
2.22
 134,710 2.27 2.27 2.22 0 0 0
24/10/2016
2.27
 113,270 2.24 2.28 2.24 0 15,110 -0.1
21/10/2016
2.24
 146,210 2.32 2.32 2.24 10,000 25,410 -0.1
20/10/2016
2.32
 150,440 2.34 2.36 2.32 0 0 0
19/10/2016
2.34
 163,930 2.38 2.39 2.33 0 24,000 -0.2
18/10/2016
2.38
 326,220 2.30 2.42 2.29 8,000 0 0.1
17/10/2016
2.30
 198,390 2.30 2.33 2.29 76,000 0 0.8
14/10/2016
2.30
 213,990 2.31 2.32 2.30 28,000 0 0.3
13/10/2016
2.31
 142,540 2.33 2.34 2.30 9,610 0 0.1
12/10/2016
2.33
 264,470 2.28 2.33 2.28 13,140 4,000 0.1
11/10/2016
2.28
 332,640 2.22 2.28 2.22 8,950 0 0.1
10/10/2016
2.22
 503,210 2.17 2.24 2.17 800 0 0.0
07/10/2016
2.17
 138,180 2.18 2.20 2.16 0 0 0
06/10/2016
2.18
 263,060 2.20 2.20 2.15 23,500 0 0.2
05/10/2016
2.20
 494,530 2.20 2.20 2.19 40,000 0 0.4
04/10/2016
2.20
 406,080 2.24 2.24 2.20 104,820 0 1.0
03/10/2016
2.24
 625,110 2.20 2.24 2.16 24,230 0 0.2
30/09/2016
2.20
 655,790 2.09 2.20 2.11 44,000 0 0.4
29/09/2016
2.09
 368,830 2.05 2.09 2.05 15,000 800 0.1
28/09/2016
2.05
 168,800 2.03 2.06 2.03 0 1,200 -0.0
27/09/2016
2.03
 252,400 2.08 2.08 2.03 11,200 36,070 -0.2
26/09/2016
2.08
 156,840 2.10 2.10 2.05 5,000 0 0.0
23/09/2016
2.10
 165,220 2.09 2.11 2.09 0 0 0
22/09/2016
2.09
 240,740 2.08 2.12 2.09 1,000 0 0.0
21/09/2016
2.08
 357,910 2.08 2.13 2.06 9,000 0 0.1
20/09/2016
2.08
 332,740 2.07 2.10 2.06 21,300 4,600 0.1
19/09/2016
2.07
 369,170 2.10 2.10 2.03 5,000 0 0.0
16/09/2016
2.10
 210,670 2.13 2.15 2.09 0 0 0
15/09/2016
2.13
 121,040 2.14 2.20 2.12 1,000 0 0.0
14/09/2016
2.14
 148,010 2.17 2.18 2.14 0 0 0
13/09/2016
2.17
 211,640 2.18 2.20 2.17 0 0 0
12/09/2016
2.18
 86,590 2.20 2.21 2.17 2,000 10,000 -0.1
09/09/2016
2.20
 141,880 2.22 2.24 2.20 6,700 0 0.1
08/09/2016
2.22
 65,140 2.20 2.22 2.20 0 0 0
07/09/2016
2.20
 107,510 2.22 2.24 2.20 0 2,600 -0.0
06/09/2016
2.22
 234,900 2.20 2.24 2.20 5,600 50,080 -0.4
05/09/2016
2.20
 202,530 2.20 2.24 2.20 0 4,000 -0.0
01/09/2016
2.20
 151,840 2.22 2.24 2.20 0 0 0
31/08/2016
2.22
 117,320 2.22 2.27 2.22 0 0 0
30/08/2016
2.22
 376,570 2.15 2.27 2.20 0 0 0
29/08/2016
2.15
 248,910 2.22 2.24 2.15 200 40,800 -0.4
26/08/2016
2.22
 194,320 2.20 2.24 2.20 0 8,400 -0.1
25/08/2016
2.20
 190,550 2.24 2.27 2.20 5,000 0 0.0
24/08/2016
2.24
 111,220 2.27 2.27 2.24 0 0 0
23/08/2016
2.27
 83,960 2.22 2.27 2.22 0 0 0
22/08/2016
2.22
 231,460 2.27 2.27 2.22 0 42,520 -0.4
19/08/2016
2.27
 223,930 2.27 2.29 2.24 0 20,000 -0.2
18/08/2016
2.27
 218,900 2.29 2.31 2.27 0 42,200 -0.4
17/08/2016
2.29
 265,710 2.29 2.29 2.27 0 52,000 -0.5
16/08/2016
2.29
 444,050 2.29 2.31 2.27 0 85,000 -0.8
15/08/2016
2.29
 167,760 2.34 2.34 2.29 5,000 32,000 -0.3
12/08/2016
2.34
 227,710 2.31 2.36 2.29 60,000 0 0.6
11/08/2016
2.31
 335,270 2.27 2.34 2.27 0 12,150 -0.1
10/08/2016
2.27
 210,980 2.24 2.29 2.24 0 28,000 -0.3
09/08/2016
2.24
 184,950 2.27 2.29 2.24 0 75,050 -0.7

Chính sách bảo mật | Điều khoản sử dụng |