CTCP Phát triển Đô thị Từ Liêm (ntl)

17.10
-0.25
(-1.44%)
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)
04/09/2015
2.99
 607,070 3.02 3.06 2.99 0 28,000 -0.4
03/09/2015
3.02
 718,280 3.04 3.06 2.97 4,780 15,500 -0.1
01/09/2015
3.04
 1,184,740 2.97 3.12 2.97 0 25,500 -0.4
31/08/2015
2.97
 542,790 3.02 3.04 2.95 0 20,000 -0.3
28/08/2015
3.02
 772,460 2.99 3.08 2.95 1,000 0 0.0
27/08/2015
2.99
 650,860 2.97 2.99 2.95 2,000 24,000 -0.3
26/08/2015
2.97
 1,012,720 2.82 2.97 2.80 2,000 0 0.0
25/08/2015
2.82
 508,860 2.89 2.91 2.78 2,000 10,000 -0.1
24/08/2015
2.89
 929,930 3.10 3.10 2.89 820 100,100 -1.4
21/08/2015
3.10
 727,550 3.17 3.17 3.02 500 0 0.0
20/08/2015
3.17
 404,560 3.17 3.21 3.12 1,200 300 0.0
19/08/2015
3.17
 459,410 3.15 3.17 3.12 300 0 0.0
18/08/2015
3.15
 649,210 3.17 3.19 3.12 0 0 0
17/08/2015
3.17
 1,201,600 3.15 3.23 3.10 0 0 0
14/08/2015
3.15
 792,660 3.21 3.21 3.15 0 2,000 -0.0
13/08/2015
3.21
 855,850 3.23 3.23 3.15 0 25,000 -0.4
12/08/2015
3.23
 1,589,590 3.25 3.32 3.21 0 2,700 -0.0
11/08/2015
3.25
 1,011,900 3.23 3.32 3.21 0 0 0
10/08/2015
3.23
 735,550 3.23 3.30 3.21 0 0 0
07/08/2015
3.23
 795,190 3.23 3.25 3.17 0 0 0
06/08/2015
3.23
 1,219,090 3.17 3.30 3.15 36,000 0 0.5
05/08/2015
3.17
 694,160 3.08 3.19 3.08 0 17,850 -0.3
04/08/2015
3.08
 405,490 3.06 3.10 3.02 0 5,000 -0.1
03/08/2015
3.06
 200,030 3.08 3.08 2.99 0 0 0
31/07/2015
3.08
 320,020 3.10 3.12 3.08 0 0 0
30/07/2015
3.10
 298,470 3.10 3.12 3.06 0 0 0
29/07/2015
3.10
 348,190 3.12 3.12 3.06 5,000 3,850 0.0
28/07/2015
3.12
 452,460 3.12 3.17 3.06 0 0 0
27/07/2015
3.12
 401,160 3.04 3.17 3.04 80 700 -0.0
24/07/2015
3.04
 141,840 3.04 3.08 3.02 1,200 0 0.0
23/07/2015
3.04
 244,540 3.08 3.08 3.02 0 0 0
22/07/2015
3.08
 112,280 3.04 3.10 3.04 2,000 0 0.0
21/07/2015
3.04
 147,970 3.08 3.12 3.04 0 0 0
20/07/2015
3.08
 211,050 3.10 3.10 3.04 0 20,250 -0.3
17/07/2015
3.10
 219,740 3.10 3.15 3.06 0 95,320 -1.4
16/07/2015
3.10
 637,840 3.15 3.17 3.06 0 151,000 -2.2
15/07/2015
3.15
 1,032,120 3.30 3.30 3.15 0 140,430 -2.1
14/07/2015
3.30
 1,159,280 3.34 3.34 3.23 0 245,000 -3.7
13/07/2015
3.34
 977,510 3.23 3.36 3.25 400 600 -0.0
10/07/2015
3.23
 892,730 3.21 3.25 3.21 2,600 35,700 -0.5
09/07/2015
3.21
 909,040 3.17 3.25 3.15 9,000 13,000 -0.1
08/07/2015
3.17
 740,590 3.23 3.23 3.15 25,210 23,460 0.0
07/07/2015
3.23
 605,250 3.30 3.32 3.23 0 56,270 -0.8
06/07/2015
3.30
 1,035,550 3.19 3.30 3.19 220 20,600 -0.3
03/07/2015
3.19
 1,191,890 3.06 3.23 3.04 3,000 22,100 -0.3
02/07/2015
3.06
 370,020 3.04 3.06 2.99 0 200 -0.0
01/07/2015
3.04
 561,290 3.04 3.06 2.99 1,020 20,000 -0.3
30/06/2015
3.04
 518,010 3.04 3.04 2.99 12,300 25,000 -0.2
29/06/2015
3.04
 751,560 2.95 3.04 2.93 10 13,000 -0.2
26/06/2015
2.95
 873,340 2.97 3.06 2.93 20,000 0 0.3
25/06/2015
2.97
 119,850 2.95 2.97 2.93 0 2,000 -0.0
24/06/2015
2.95
 451,470 2.99 3.04 2.95 0 2,000 -0.0
23/06/2015
2.99
 708,170 2.86 3.02 2.86 5,000 5,200 -0.0
22/06/2015
2.86
 537,700 2.86 2.93 2.82 0 6,230 -0.1
19/06/2015
2.86
 336,950 2.86 2.93 2.86 0 400 -0.0
18/06/2015
2.86
 395,580 2.86 2.95 2.86 0 2,600 -0.0
17/06/2015
2.86
 441,880 2.84 2.93 2.82 7,050 11,500 -0.1
16/06/2015
2.84
 1,192,250 2.95 2.95 2.84 0 10,000 -0.1
15/06/2015
2.95
 530,680 2.93 2.99 2.93 2,380 0 0.0
12/06/2015
2.93
 1,774,130 2.76 2.93 2.78 15,000 0 0.2
11/06/2015
2.76
 1,575,520 2.58 2.76 2.63 0 200 -0.0
10/06/2015
2.58
 254,390 2.56 2.60 2.54 90 0 0.0
09/06/2015
2.56
 261,780 2.56 2.60 2.54 0 5,000 -0.1
08/06/2015
2.56
 525,920 2.56 2.60 2.54 0 0 0
05/06/2015
2.56
 235,140 2.52 2.58 2.54 0 11,360 -0.1
04/06/2015
2.52
 385,530 2.52 2.58 2.50 0 8,640 -0.1
03/06/2015
2.52
 410,130 2.52 2.54 2.50 2,000 0 0.0
02/06/2015
2.52
 180,240 2.56 2.56 2.52 5,600 0 0.1
01/06/2015
2.56
 349,740 2.54 2.58 2.52 5,000 0 0.1
29/05/2015
2.54
 1,027,370 2.45 2.60 2.43 10,500 100 0.1
28/05/2015
2.45
 421,090 2.41 2.45 2.39 4,500 0 0.1
27/05/2015
2.41
 177,550 2.41 2.41 2.39 20,000 0 0.2
26/05/2015
2.41
 174,590 2.37 2.45 2.37 20,000 0 0.2
25/05/2015
2.37
 234,250 2.41 2.41 2.37 0 10,000 -0.1
22/05/2015
2.41
 239,930 2.43 2.50 2.39 0 0 0
21/05/2015
2.43
 191,450 2.43 2.43 2.39 0 0 0
20/05/2015
2.43
 270,200 2.30 2.43 2.32 0 90 -0.0
19/05/2015
2.30
 149,180 2.28 2.32 2.28 0 800 -0.0
18/05/2015
2.28
 214,500 2.34 2.34 2.28 0 0 0
15/05/2015
2.34
 155,450 2.37 2.37 2.32 3,250 0 0.0
14/05/2015
2.37
 63,390 2.32 2.37 2.32 0 2,500 -0.0
13/05/2015
2.32
 204,730 2.32 2.34 2.32 0 0 0
12/05/2015
2.32
 320,150 2.39 2.41 2.32 0 0 0
11/05/2015
2.39
 94,620 2.43 2.43 2.39 100 8,000 -0.1
08/05/2015
2.43
 269,600 2.43 2.47 2.43 800 0 0.0
07/05/2015
2.43
 173,660 2.39 2.43 2.41 3,000 3,000 0
06/05/2015
2.39
 239,620 2.50 2.50 2.39 0 1,450 -0.0
05/05/2015
2.50
 318,230 2.39 2.50 2.34 2,500 0 0.0
04/05/2015
2.39
 803,060 2.43 2.45 2.37 0 0 0
27/04/2015
2.43
 1,517,310 2.60 2.63 2.43 20,650 0 0.2
24/04/2015
2.60
 448,730 2.60 2.60 2.56 20,100 5,000 0.2
23/04/2015
2.60
 177,680 2.60 2.65 2.60 0 0 0
22/04/2015
2.60
 171,630 2.65 2.65 2.60 15,100 0 0.2
21/04/2015
2.65
 104,210 2.69 2.69 2.65 0 6,000 -0.1
20/04/2015
2.69
 148,230 2.71 2.71 2.67 0 0 0
17/04/2015
2.71
 180,800 2.73 2.73 2.67 0 0 0
16/04/2015
2.73
 71,560 2.76 2.78 2.71 1,550 1,910 -0.0
15/04/2015
2.76
 109,790 2.67 2.76 2.69 5,000 0 0.1
14/04/2015
2.67
 59,150 2.71 2.73 2.67 1,000 10,200 -0.1
13/04/2015
2.71
 48,630 2.76 2.78 2.71 0 1,720 -0.0

Chính sách bảo mật | Điều khoản sử dụng |