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) 		-1.25 -7.37% 10,312,500 363,600 5.8
15.15
17.30
15.90
2 tháng
(2026-01-19) 		-1.85 -10.54% 29,105,500 191,600 2.6
15.15
18.50
15.90
3 tháng
(2025-12-19) 		-1.25 -7.37% 63,398,300 1,584,700 27.6
15.15
19.35
15.90
6 tháng
(2025-09-22) 		-1.78 -10.20% 139,389,300 466,800 7.2
15.15
19.35
15.90
12 tháng
(2025-03-24) 		0.48 3.14% 494,535,200 449,299 4.9
11.59
20.88
15.90
24 tháng
(2024-03-29) 		-0.89 -5.35% 973,821,000 294,818 -3.8
11.59
25.09
15.90
36 tháng
(2023-04-04) 		8.18 108.76% 1,235,895,900 -190,282 1.6
7.29
25.09
15.90
60 tháng
(2021-04-14) 		6.19 65.06% 1,672,419,700 1,395,279 73.8
5.58
25.09
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2015
2.76
 173,650 2.76 2.78 2.73 3,000 40,000 -0.5
09/04/2015
2.76
 151,420 2.69 2.78 2.67 12,400 2,000 0.1
08/04/2015
2.69
 116,990 2.71 2.71 2.67 0 0 0
07/04/2015
2.71
 408,470 2.67 2.71 2.60 40,600 61,310 -0.3
06/04/2015
2.67
 338,450 2.82 2.82 2.67 0 19,000 -0.2
03/04/2015
2.82
 170,940 2.82 2.84 2.78 0 0 0
02/04/2015
2.82
 186,600 2.76 2.82 2.73 0 0 0
01/04/2015
2.76
 248,370 2.89 2.89 2.76 0 0 0
31/03/2015
2.89
 45,740 2.84 2.89 2.84 0 500 -0.0
30/03/2015
2.84
 74,900 2.86 2.91 2.84 0 500 -0.0
27/03/2015
2.86
 103,680 2.91 2.91 2.86 0 0 0
26/03/2015
2.91
 79,530 2.89 2.91 2.86 0 0 0
25/03/2015
2.89
 64,800 2.89 2.91 2.89 0 0 0
24/03/2015
2.89
 82,970 2.91 2.91 2.86 0 0 0
23/03/2015
2.91
 51,420 2.93 2.97 2.91 2,600 0 0.0
20/03/2015
2.93
 45,510 2.89 2.93 2.89 13,550 0 0.2
19/03/2015
2.89
 151,170 2.91 2.97 2.89 0 2,720 -0.0
18/03/2015
2.91
 265,040 2.97 2.99 2.91 0 0 0
17/03/2015
2.97
 64,650 2.95 2.97 2.95 0 0 0
16/03/2015
2.95
 155,060 2.97 2.99 2.95 0 1,420 -0.0
13/03/2015
2.97
 130,890 2.99 2.99 2.97 0 0 0
12/03/2015
2.99
 133,940 2.99 3.02 2.97 0 6,500 -0.1
11/03/2015
2.99
 118,390 3.02 3.02 2.99 0 0 0
10/03/2015
3.02
 203,220 3.04 3.04 3.02 0 0 0
09/03/2015
3.04
 112,670 3.08 3.08 3.02 0 0 0
06/03/2015
3.08
 98,590 3.08 3.08 3.06 0 0 0
05/03/2015
3.08
 209,850 3.10 3.10 3.08 2,000 130 0.0
04/03/2015
3.10
 449,670 3.06 3.10 3.04 0 0 0
03/03/2015
3.06
 84,020 3.02 3.06 3.02 0 7,600 -0.1
02/03/2015
3.02
 150,990 3.04 3.06 3.02 0 0 0
27/02/2015
3.04
 309,820 3.06 3.10 3.04 0 0 0
26/02/2015
3.06
 191,830 3.02 3.08 2.99 1,000 2,300 -0.0
25/02/2015
3.02
 84,870 3.02 3.04 2.97 0 50 -0.0
24/02/2015
3.02
 293,190 3.02 3.06 3.02 0 7,240 -0.1
13/02/2015
3.02
 257,190 2.95 3.02 2.97 0 0 0
12/02/2015
2.95
 175,740 2.97 2.99 2.93 0 0 0
11/02/2015
2.97
 60,860 2.91 2.97 2.86 0 0 0
10/02/2015
2.91
 41,700 2.84 2.91 2.86 0 0 0
09/02/2015
2.84
 58,220 2.84 2.91 2.84 0 2,400 -0.0
06/02/2015
2.84
 128,450 2.84 2.93 2.82 0 16,700 -0.2
05/02/2015
2.84
 137,350 2.89 2.93 2.84 0 60,000 -0.8
04/02/2015
2.89
 84,640 2.86 2.93 2.84 0 200 -0.0
03/02/2015
2.86
 225,150 2.91 2.95 2.86 0 93,200 -1.2
02/02/2015
2.91
 160,010 2.95 2.97 2.91 0 0 0
30/01/2015
2.95
 236,270 3.04 3.04 2.95 0 0 0
29/01/2015
3.04
 203,510 3.02 3.04 2.99 10,000 7,000 0.0
28/01/2015
3.02
 89,770 2.99 3.02 2.97 13,610 0 0.2
27/01/2015
2.99
 155,990 3.04 3.04 2.97 0 0 0
26/01/2015
3.04
 99,290 3.02 3.06 3.04 0 0 0
23/01/2015
3.02
 120,330 2.99 3.04 2.99 0 0 0
22/01/2015
2.99
 207,010 3.02 3.02 2.95 0 0 0
21/01/2015
3.02
 128,480 3.02 3.06 3.02 2,000 0 0.0
20/01/2015
3.02
 105,140 3.02 3.06 2.99 0 0 0
19/01/2015
3.02
 98,480 3.12 3.12 3.02 0 0 0
16/01/2015
3.12
 177,150 3.12 3.12 3.08 0 0 0
15/01/2015
3.12
 268,500 3.06 3.12 3.06 0 0 0
14/01/2015
3.06
 615,250 2.99 3.10 2.97 0 0 0
13/01/2015
2.99
 225,360 2.95 2.99 2.95 30 18,600 -0.3
12/01/2015
2.95
 129,210 2.97 3.04 2.95 5,000 3,500 0.0
09/01/2015
2.97
 175,470 2.97 2.99 2.97 0 7,400 -0.1
08/01/2015
2.97
 98,610 3.04 3.04 2.95 7,000 0 0.1
07/01/2015
3.04
 173,090 3.02 3.06 3.02 5,000 0 0.1
06/01/2015
3.02
 480,940 2.97 3.04 2.91 7,500 0 0.1
05/01/2015
2.97
 98,000 3.04 3.08 2.97 0 2,000 -0.0
31/12/2014
3.04
 693,350 2.89 3.06 2.89 610 0 0.0
30/12/2014
2.89
 492,960 2.82 2.89 2.80 6,600 0 0.1
29/12/2014
2.82
 479,630 2.97 2.97 2.82 1,600 600 0.0
26/12/2014
2.97
 272,820 3.04 3.04 2.97 2,710 0 0.0
25/12/2014
3.04
 168,430 3.12 3.12 3.04 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |