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)
15/07/2015
3.34
 1,032,120 3.50 3.50 3.34 0 140,430 -2.1
14/07/2015
3.50
 1,159,280 3.55 3.55 3.43 0 245,000 -3.7
13/07/2015
3.55
 977,510 3.43 3.57 3.45 400 600 -0.0
10/07/2015
3.43
 892,730 3.41 3.45 3.41 2,600 35,700 -0.5
09/07/2015
3.41
 909,040 3.36 3.45 3.34 9,000 13,000 -0.1
08/07/2015
3.36
 740,590 3.43 3.43 3.34 25,210 23,460 0.0
07/07/2015
3.43
 605,250 3.50 3.52 3.43 0 56,270 -0.8
06/07/2015
3.50
 1,035,550 3.38 3.50 3.38 220 20,600 -0.3
03/07/2015
3.38
 1,191,890 3.25 3.43 3.22 3,000 22,100 -0.3
02/07/2015
3.25
 370,020 3.22 3.25 3.18 0 200 -0.0
01/07/2015
3.22
 561,290 3.22 3.25 3.18 1,020 20,000 -0.3
30/06/2015
3.22
 518,010 3.22 3.22 3.18 12,300 25,000 -0.2
29/06/2015
3.22
 751,560 3.13 3.22 3.11 10 13,000 -0.2
26/06/2015
3.13
 873,340 3.15 3.25 3.11 20,000 0 0.3
25/06/2015
3.15
 119,850 3.13 3.15 3.11 0 2,000 -0.0
24/06/2015
3.13
 451,470 3.18 3.22 3.13 0 2,000 -0.0
23/06/2015
3.18
 708,170 3.04 3.20 3.04 5,000 5,200 -0.0
22/06/2015
3.04
 537,700 3.04 3.11 2.99 0 6,230 -0.1
19/06/2015
3.04
 336,950 3.04 3.11 3.04 0 400 -0.0
18/06/2015
3.04
 395,580 3.04 3.13 3.04 0 2,600 -0.0
17/06/2015
3.04
 441,880 3.02 3.11 2.99 7,050 11,500 -0.1
16/06/2015
3.02
 1,192,250 3.13 3.13 3.02 0 10,000 -0.1
15/06/2015
3.13
 530,680 3.11 3.18 3.11 2,380 0 0.0
12/06/2015
3.11
 1,774,130 2.92 3.11 2.95 15,000 0 0.2
11/06/2015
2.92
 1,575,520 2.74 2.92 2.79 0 200 -0.0
10/06/2015
2.74
 254,390 2.72 2.76 2.69 90 0 0.0
09/06/2015
2.72
 261,780 2.72 2.76 2.69 0 5,000 -0.1
08/06/2015
2.72
 525,920 2.72 2.76 2.69 0 0 0
05/06/2015
2.72
 235,140 2.67 2.74 2.69 0 11,360 -0.1
04/06/2015
2.67
 385,530 2.67 2.74 2.65 0 8,640 -0.1
03/06/2015
2.67
 410,130 2.67 2.69 2.65 2,000 0 0.0
02/06/2015
2.67
 180,240 2.72 2.72 2.67 5,600 0 0.1
01/06/2015
2.72
 349,740 2.69 2.74 2.67 5,000 0 0.1
29/05/2015
2.69
 1,027,370 2.60 2.76 2.58 10,500 100 0.1
28/05/2015
2.60
 421,090 2.56 2.60 2.53 4,500 0 0.1
27/05/2015
2.56
 177,550 2.56 2.56 2.53 20,000 0 0.2
26/05/2015
2.56
 174,590 2.51 2.60 2.51 20,000 0 0.2
25/05/2015
2.51
 234,250 2.56 2.56 2.51 0 10,000 -0.1
22/05/2015
2.56
 239,930 2.58 2.65 2.53 0 0 0
21/05/2015
2.58
 191,450 2.58 2.58 2.53 0 0 0
20/05/2015
2.58
 270,200 2.44 2.58 2.46 0 90 -0.0
19/05/2015
2.44
 149,180 2.42 2.46 2.42 0 800 -0.0
18/05/2015
2.42
 214,500 2.49 2.49 2.42 0 0 0
15/05/2015
2.49
 155,450 2.51 2.51 2.46 3,250 0 0.0
14/05/2015
2.51
 63,390 2.46 2.51 2.46 0 2,500 -0.0
13/05/2015
2.46
 204,730 2.46 2.49 2.46 0 0 0
12/05/2015
2.46
 320,150 2.53 2.56 2.46 0 0 0
11/05/2015
2.53
 94,620 2.58 2.58 2.53 100 8,000 -0.1
08/05/2015
2.58
 269,600 2.58 2.62 2.58 800 0 0.0
07/05/2015
2.58
 173,660 2.53 2.58 2.56 3,000 3,000 0
06/05/2015
2.53
 239,620 2.65 2.65 2.53 0 1,450 -0.0
05/05/2015
2.65
 318,230 2.53 2.65 2.49 2,500 0 0.0
04/05/2015
2.53
 803,060 2.58 2.60 2.51 0 0 0
27/04/2015
2.58
 1,517,310 2.76 2.79 2.58 20,650 0 0.2
24/04/2015
2.76
 448,730 2.76 2.76 2.72 20,100 5,000 0.2
23/04/2015
2.76
 177,680 2.76 2.81 2.76 0 0 0
22/04/2015
2.76
 171,630 2.81 2.81 2.76 15,100 0 0.2
21/04/2015
2.81
 104,210 2.85 2.85 2.81 0 6,000 -0.1
20/04/2015
2.85
 148,230 2.88 2.88 2.83 0 0 0
17/04/2015
2.88
 180,800 2.90 2.90 2.83 0 0 0
16/04/2015
2.90
 71,560 2.92 2.95 2.88 1,550 1,910 -0.0
15/04/2015
2.92
 109,790 2.83 2.92 2.85 5,000 0 0.1
14/04/2015
2.83
 59,150 2.88 2.90 2.83 1,000 10,200 -0.1
13/04/2015
2.88
 48,630 2.92 2.95 2.88 0 1,720 -0.0
10/04/2015
2.92
 173,650 2.92 2.95 2.90 3,000 40,000 -0.5
09/04/2015
2.92
 151,420 2.85 2.95 2.83 12,400 2,000 0.1
08/04/2015
2.85
 116,990 2.88 2.88 2.83 0 0 0
07/04/2015
2.88
 408,470 2.83 2.88 2.76 40,600 61,310 -0.3
06/04/2015
2.83
 338,450 2.99 2.99 2.83 0 19,000 -0.2
03/04/2015
2.99
 170,940 2.99 3.02 2.95 0 0 0
02/04/2015
2.99
 186,600 2.92 2.99 2.90 0 0 0
01/04/2015
2.92
 248,370 3.06 3.06 2.92 0 0 0
31/03/2015
3.06
 45,740 3.02 3.06 3.02 0 500 -0.0
30/03/2015
3.02
 74,900 3.04 3.08 3.02 0 500 -0.0
27/03/2015
3.04
 103,680 3.08 3.08 3.04 0 0 0
26/03/2015
3.08
 79,530 3.06 3.08 3.04 0 0 0
25/03/2015
3.06
 64,800 3.06 3.08 3.06 0 0 0
24/03/2015
3.06
 82,970 3.08 3.08 3.04 0 0 0
23/03/2015
3.08
 51,420 3.11 3.15 3.08 2,600 0 0.0
20/03/2015
3.11
 45,510 3.06 3.11 3.06 13,550 0 0.2
19/03/2015
3.06
 151,170 3.08 3.15 3.06 0 2,720 -0.0
18/03/2015
3.08
 265,040 3.15 3.18 3.08 0 0 0
17/03/2015
3.15
 64,650 3.13 3.15 3.13 0 0 0
16/03/2015
3.13
 155,060 3.15 3.18 3.13 0 1,420 -0.0
13/03/2015
3.15
 130,890 3.18 3.18 3.15 0 0 0
12/03/2015
3.18
 133,940 3.18 3.20 3.15 0 6,500 -0.1
11/03/2015
3.18
 118,390 3.20 3.20 3.18 0 0 0
10/03/2015
3.20
 203,220 3.22 3.22 3.20 0 0 0
09/03/2015
3.22
 112,670 3.27 3.27 3.20 0 0 0
06/03/2015
3.27
 98,590 3.27 3.27 3.25 0 0 0
05/03/2015
3.27
 209,850 3.29 3.29 3.27 2,000 130 0.0
04/03/2015
3.29
 449,670 3.25 3.29 3.22 0 0 0
03/03/2015
3.25
 84,020 3.20 3.25 3.20 0 7,600 -0.1
02/03/2015
3.20
 150,990 3.22 3.25 3.20 0 0 0
27/02/2015
3.22
 309,820 3.25 3.29 3.22 0 0 0
26/02/2015
3.25
 191,830 3.20 3.27 3.18 1,000 2,300 -0.0
25/02/2015
3.20
 84,870 3.20 3.22 3.15 0 50 -0.0
24/02/2015
3.20
 293,190 3.20 3.25 3.20 0 7,240 -0.1
13/02/2015
3.20
 257,190 3.13 3.20 3.15 0 0 0
12/02/2015
3.13
 175,740 3.15 3.18 3.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |