CTCP Phát triển Đô thị Từ Liêm (ntl)

18.40
-0.30
(-1.60%)
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
(2025-11-05) 		0.50 2.75% 12,043,400 879,700 16.5
17.55
18.70
18.40
2 tháng
(2025-10-06) 		-0.10 -0.53% 58,828,900 1,280,600 24.1
17.55
20.30
18.40
3 tháng
(2025-09-08) 		-0.40 -2.09% 84,011,900 -3,438,000 -63.6
17.55
20.30
18.40
6 tháng
(2025-06-09) 		0.20 1.08% 297,015,600 -4,104,700 -63.6
17.25
22.15
18.40
12 tháng
(2024-12-10) 		-0.50 -2.60% 544,161,000 -2,178,699 -42.1
12.30
22.15
18.40
24 tháng
(2023-12-18) 		6.70 55.81% 973,271,700 544,618 24.4
12
26.61
18.40
36 tháng
(2022-12-21) 		12.06 181.52% 1,187,104,400 -2,232,651 -33.2
6.21
26.61
18.40
60 tháng
(2020-12-31) 		9.99 114.74% 1,675,322,450 597,499 63.5
5.92
26.61
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2015
3.29
 215,840 3.38 3.38 3.29 0 1,000 -0.0
02/12/2015
3.38
 348,590 3.29 3.38 3.29 0 500 -0.0
01/12/2015
3.29
 488,440 3.29 3.32 3.22 5,100 0 0.1
30/11/2015
3.29
 415,030 3.29 3.34 3.25 0 0 0
27/11/2015
3.29
 423,770 3.41 3.41 3.29 2,000 0 0.0
26/11/2015
3.41
 858,320 3.43 3.48 3.32 0 0 0
25/11/2015
3.43
 787,570 3.29 3.52 3.25 0 1,000 -0.0
24/11/2015
3.29
 385,670 3.32 3.34 3.25 0 0 0
23/11/2015
3.32
 558,910 3.34 3.34 3.29 0 1,000 -0.0
20/11/2015
3.34
 540,230 3.34 3.34 3.32 350 2,000 -0.0
19/11/2015
3.34
 393,900 3.34 3.34 3.29 0 2,000 -0.0
18/11/2015
3.34
 526,490 3.38 3.38 3.34 2,000 0 0.0
17/11/2015
3.38
 410,430 3.36 3.38 3.34 0 0 0
16/11/2015
3.36
 630,220 3.29 3.38 3.27 0 4,000 -0.1
13/11/2015
3.29
 791,610 3.34 3.38 3.27 0 3,000 -0.0
12/11/2015
3.34
 481,300 3.34 3.34 3.27 300 2,000 -0.0
11/11/2015
3.34
 826,220 3.18 3.34 3.20 1,400 0 0.0
10/11/2015
3.18
 258,370 3.22 3.22 3.13 3,000 0 0.0
09/11/2015
3.22
 414,090 3.29 3.29 3.22 0 14,000 -0.2
06/11/2015
3.29
 320,290 3.36 3.36 3.29 0 0 0
05/11/2015
3.36
 500,770 3.36 3.38 3.32 0 2,000 -0.0
04/11/2015
3.36
 916,420 3.38 3.43 3.34 1,950 10,000 -0.1
03/11/2015
3.38
 751,110 3.36 3.38 3.34 60,950 1,000 0.9
02/11/2015
3.36
 637,280 3.38 3.41 3.34 1,000 6,000 -0.1
30/10/2015
3.38
 806,350 3.34 3.43 3.34 25,000 0 0.4
29/10/2015
3.34
 184,580 3.36 3.38 3.34 0 1,000 -0.0
28/10/2015
3.36
 683,670 3.34 3.41 3.34 0 0 0
27/10/2015
3.34
 648,820 3.41 3.41 3.34 0 0 0
26/10/2015
3.41
 869,460 3.41 3.43 3.36 17,000 0 0.3
23/10/2015
3.41
 871,320 3.34 3.43 3.34 0 2,000 -0.0
22/10/2015
3.34
 360,160 3.34 3.38 3.34 3,220 5,000 -0.0
21/10/2015
3.34
 888,430 3.41 3.41 3.34 80 0 0.0
20/10/2015
3.41
 762,370 3.48 3.50 3.36 0 0 0
19/10/2015
3.48
 1,080,440 3.45 3.48 3.43 0 9,000 -0.1
16/10/2015
3.45
 1,194,250 3.43 3.48 3.41 23,240 0 0.3
15/10/2015
3.43
 928,900 3.41 3.43 3.38 0 0 0
14/10/2015
3.41
 927,720 3.36 3.43 3.36 0 0 0
13/10/2015
3.36
 677,670 3.36 3.38 3.34 0 0 0
12/10/2015
3.36
 908,770 3.43 3.45 3.36 20 0 0.0
09/10/2015
3.43
 936,120 3.43 3.50 3.41 230 0 0.0
08/10/2015
3.43
 1,657,860 3.36 3.48 3.36 7,000 0 0.1
07/10/2015
3.36
 1,267,700 3.38 3.43 3.34 0 2,000 -0.0
06/10/2015
3.38
 1,185,820 3.34 3.38 3.34 0 660 -0.0
05/10/2015
3.34
 1,118,440 3.25 3.34 3.25 0 5,000 -0.1
02/10/2015
3.25
 825,460 3.22 3.27 3.20 0 0 0
01/10/2015
3.22
 736,050 3.25 3.27 3.22 0 3,000 -0.0
30/09/2015
3.25
 839,100 3.22 3.25 3.20 0 0 0
29/09/2015
3.22
 907,180 3.22 3.25 3.18 0 1,000 -0.0
28/09/2015
3.22
 932,200 3.27 3.27 3.20 0 15,020 -0.2
25/09/2015
3.27
 1,226,360 3.32 3.34 3.25 0 0 0
24/09/2015
3.32
 1,464,760 3.20 3.34 3.20 0 0 0
23/09/2015
3.20
 734,460 3.25 3.25 3.18 0 2,000 -0.0
22/09/2015
3.25
 791,750 3.25 3.27 3.20 0 0 0
21/09/2015
3.25
 834,770 3.20 3.27 3.22 0 0 0
18/09/2015
3.20
 1,276,310 3.15 3.25 3.15 0 0 0
17/09/2015
3.15
 653,650 3.13 3.18 3.11 0 0 0
16/09/2015
3.13
 674,190 3.11 3.15 3.08 0 3,400 -0.0
15/09/2015
3.11
 679,210 3.15 3.15 3.11 0 0 0
14/09/2015
3.15
 622,550 3.18 3.20 3.11 0 80 -0.0
11/09/2015
3.18
 889,740 3.18 3.22 3.15 0 0 0
10/09/2015
3.18
 808,190 3.13 3.18 3.11 33,330 25,000 0.1
09/09/2015
3.13
 674,160 3.18 3.25 3.13 1,500 0 0.0
08/09/2015
3.18
 512,710 3.15 3.20 3.13 0 0 0
07/09/2015
3.15
 667,330 3.18 3.20 3.13 0 0 0
04/09/2015
3.18
 607,070 3.20 3.25 3.18 0 28,000 -0.4
03/09/2015
3.20
 718,280 3.22 3.25 3.15 4,780 15,500 -0.1
01/09/2015
3.22
 1,184,740 3.15 3.32 3.15 0 25,500 -0.4
31/08/2015
3.15
 542,790 3.20 3.22 3.13 0 20,000 -0.3
28/08/2015
3.20
 772,460 3.18 3.27 3.13 1,000 0 0.0
27/08/2015
3.18
 650,860 3.15 3.18 3.13 2,000 24,000 -0.3
26/08/2015
3.15
 1,012,720 2.99 3.15 2.97 2,000 0 0.0
25/08/2015
2.99
 508,860 3.06 3.08 2.95 2,000 10,000 -0.1
24/08/2015
3.06
 929,930 3.29 3.29 3.06 820 100,100 -1.4
21/08/2015
3.29
 727,550 3.36 3.36 3.20 500 0 0.0
20/08/2015
3.36
 404,560 3.36 3.41 3.32 1,200 300 0.0
19/08/2015
3.36
 459,410 3.34 3.36 3.32 300 0 0.0
18/08/2015
3.34
 649,210 3.36 3.38 3.32 0 0 0
17/08/2015
3.36
 1,201,600 3.34 3.43 3.29 0 0 0
14/08/2015
3.34
 792,660 3.41 3.41 3.34 0 2,000 -0.0
13/08/2015
3.41
 855,850 3.43 3.43 3.34 0 25,000 -0.4
12/08/2015
3.43
 1,589,590 3.45 3.52 3.41 0 2,700 -0.0
11/08/2015
3.45
 1,011,900 3.43 3.52 3.41 0 0 0
10/08/2015
3.43
 735,550 3.43 3.50 3.41 0 0 0
07/08/2015
3.43
 795,190 3.43 3.45 3.36 0 0 0
06/08/2015
3.43
 1,219,090 3.36 3.50 3.34 36,000 0 0.5
05/08/2015
3.36
 694,160 3.27 3.38 3.27 0 17,850 -0.3
04/08/2015
3.27
 405,490 3.25 3.29 3.20 0 5,000 -0.1
03/08/2015
3.25
 200,030 3.27 3.27 3.18 0 0 0
31/07/2015
3.27
 320,020 3.29 3.32 3.27 0 0 0
30/07/2015
3.29
 298,470 3.29 3.32 3.25 0 0 0
29/07/2015
3.29
 348,190 3.32 3.32 3.25 5,000 3,850 0.0
28/07/2015
3.32
 452,460 3.32 3.36 3.25 0 0 0
27/07/2015
3.32
 401,160 3.22 3.36 3.22 80 700 -0.0
24/07/2015
3.22
 141,840 3.22 3.27 3.20 1,200 0 0.0
23/07/2015
3.22
 244,540 3.27 3.27 3.20 0 0 0
22/07/2015
3.27
 112,280 3.22 3.29 3.22 2,000 0 0.0
21/07/2015
3.22
 147,970 3.27 3.32 3.22 0 0 0
20/07/2015
3.27
 211,050 3.29 3.29 3.22 0 20,250 -0.3
17/07/2015
3.29
 219,740 3.29 3.34 3.25 0 95,320 -1.4
16/07/2015
3.29
 637,840 3.34 3.36 3.25 0 151,000 -2.2

Chính sách bảo mật | Điều khoản sử dụng |