CTCP Phát triển Đô thị Từ Liêm (ntl)

15.40
-0.15
(-0.96%)
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
(2026-05-19) 		-0.55 -3.38% 5,385,000 -436,900 0
15.40
16.55
15.55
2 tháng
(2026-04-20) 		-0.20 -1.26% 14,919,300 -272,642 0
15.40
16.65
15.55
3 tháng
(2026-03-20) 		0.05 0.32% 26,014,600 204,358 10.2
15.25
16.65
15.55
6 tháng
(2025-12-22) 		-1.30 -7.65% 89,142,500 1,794,458 38.0
15.15
19.35
15.55
12 tháng
(2025-06-23) 		-1.08 -6.42% 364,334,100 -2,175,142 -22.9
15.15
20.88
15.55
24 tháng
(2024-06-28) 		-4.56 -22.52% 934,650,100 741,176 20.8
11.59
25.09
15.55
36 tháng
(2023-07-04) 		6.22 65.64% 1,200,763,100 1,804,076 48.9
8.84
25.09
15.55
60 tháng
(2021-07-14) 		7 80.40% 1,642,108,600 1,053,437 69.9
5.58
25.09
15.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/08/2016
2.27
 244,570 2.22 2.27 2.22 0 4,680 -0.0
05/08/2016
2.22
 198,200 2.24 2.27 2.22 0 1,000 -0.0
04/08/2016
2.24
 309,210 2.24 2.29 2.24 7,000 0 0.1
03/08/2016
2.24
 419,430 2.27 2.27 2.24 0 0 0
02/08/2016
2.27
 633,510 2.34 2.34 2.24 0 0 0
01/08/2016
2.34
 476,360 2.34 2.36 2.34 23,000 2,000 0.2
29/07/2016
2.34
 675,320 2.38 2.38 2.34 22,500 0 0.2
28/07/2016
2.38
 235,960 2.38 2.41 2.36 0 0 0
27/07/2016
2.38
 208,610 2.41 2.43 2.36 0 0 0
26/07/2016
2.41
 466,660 2.41 2.43 2.34 10,000 10,000 -0.0
25/07/2016
2.41
 183,020 2.45 2.45 2.41 0 0 0
22/07/2016
2.45
 515,000 2.43 2.45 2.41 0 18,000 -0.2
21/07/2016
2.43
 575,950 2.41 2.48 2.41 0 0 0
20/07/2016
2.41
 130,000 2.43 2.45 2.41 0 11,500 -0.1
19/07/2016
2.43
 663,480 2.43 2.52 2.38 0 15,000 -0.2
18/07/2016
2.43
 300,000 2.43 2.45 2.38 0 0 0
15/07/2016
2.43
 278,830 2.43 2.45 2.41 0 0 0
14/07/2016
2.43
 339,430 2.48 2.52 2.43 61,000 5,320 0.6
13/07/2016
2.48
 285,240 2.45 2.52 2.45 0 6,000 -0.1
12/07/2016
2.45
 363,560 2.41 2.45 2.41 2,000 0 0.0
11/07/2016
2.41
 426,310 2.52 2.55 2.41 0 0 0
08/07/2016
2.52
 493,700 2.55 2.59 2.52 1,950 0 0.0
07/07/2016
2.55
 668,410 2.52 2.64 2.55 0 0 0
06/07/2016
2.52
 458,810 2.50 2.57 2.48 0 0 0
05/07/2016
2.50
 980,880 2.50 2.59 2.50 21,000 0 0.2
04/07/2016
2.50
 763,360 2.41 2.55 2.41 9,000 10,000 -0.0
01/07/2016
2.41
 444,520 2.41 2.45 2.41 7,000 2,000 0.1
30/06/2016
2.41
 297,120 2.41 2.45 2.38 0 0 0
29/06/2016
2.41
 562,990 2.41 2.45 2.38 16,000 0 0.2
28/06/2016
2.41
 194,990 2.38 2.41 2.36 0 0 0
27/06/2016
2.38
 399,360 2.48 2.48 2.34 23,060 35,180 -0.1
24/06/2016
2.48
 1,398,910 2.55 2.55 2.38 0 0 0
23/06/2016
2.55
 357,140 2.45 2.57 2.48 500 10,000 -0.1
22/06/2016
2.45
 187,100 2.45 2.50 2.43 0 0 0
21/06/2016
2.45
 556,440 2.50 2.52 2.43 0 0 0
20/06/2016
2.50
 748,850 2.57 2.59 2.50 4,000 0 0.0
17/06/2016
2.57
 495,610 2.64 2.64 2.57 0 10,000 -0.1
16/06/2016
2.64
 278,510 2.66 2.69 2.62 0 0 0
15/06/2016
2.66
 534,330 2.62 2.69 2.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |