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)
22/09/2014
3.28
 304,910 3.33 3.37 3.28 2,000 1,500 0.0
19/09/2014
3.33
 136,690 3.33 3.39 3.33 4,000 0 0.1
18/09/2014
3.33
 623,400 3.35 3.43 3.30 500 5,000 -0.1
17/09/2014
3.35
 1,156,900 3.30 3.39 3.30 1,000 86,000 -1.3
16/09/2014
3.30
 507,470 3.35 3.35 3.28 0 0 0
15/09/2014
3.35
 532,490 3.39 3.39 3.35 33,000 0 0.5
12/09/2014
3.39
 356,220 3.39 3.41 3.37 36,250 0 0.6
11/09/2014
3.39
 441,440 3.37 3.41 3.35 510 0 0.0
10/09/2014
3.37
 1,281,690 3.24 3.37 3.24 21,080 102,500 -1.2
09/09/2014
3.24
 926,560 3.43 3.45 3.22 10,000 0 0.2
08/09/2014
3.43
 949,230 3.50 3.50 3.41 30,000 0 0.5
05/09/2014
3.50
 766,570 3.50 3.52 3.43 72,060 0 1.2
04/09/2014
3.50
 641,170 3.52 3.52 3.45 55,240 0 0.9
03/09/2014
3.52
 1,398,530 3.41 3.56 3.45 116,030 5,980 1.8
29/08/2014
3.41
 814,540 3.33 3.45 3.33 70,610 5,000 1.0
28/08/2014
3.33
 502,420 3.33 3.37 3.28 37,260 1,400 0.6
27/08/2014
3.33
 702,620 3.37 3.39 3.33 30,000 0 0.5
26/08/2014
3.37
 889,200 3.35 3.41 3.35 105,500 500 1.6
25/08/2014
3.35
 637,000 3.30 3.39 3.33 51,000 0 0.8
22/08/2014
3.30
 1,149,520 3.20 3.33 3.22 970 0 0.0
21/08/2014
3.20
 280,300 3.20 3.24 3.17 0 0 0
20/08/2014
3.20
 226,070 3.17 3.22 3.17 0 12,400 -0.2
19/08/2014
3.17
 284,710 3.20 3.24 3.17 0 0 0
18/08/2014
3.20
 300,440 3.20 3.24 3.20 0 1,000 -0.0
15/08/2014
3.20
 386,990 3.22 3.26 3.20 300 1,000 -0.0
14/08/2014
3.22
 255,260 3.22 3.28 3.22 0 2,570 -0.0
13/08/2014
3.22
 230,490 3.17 3.24 3.17 0 0 0
12/08/2014
3.17
 171,970 3.17 3.24 3.17 0 1,000 -0.0
11/08/2014
3.17
 90,780 3.24 3.28 3.17 0 0 0
08/08/2014
3.24
 325,210 3.22 3.28 3.22 10,000 0 0.2
07/08/2014
3.22
 298,900 3.17 3.22 3.17 0 0 0
06/08/2014
3.17
 238,520 3.17 3.22 3.17 0 0 0
05/08/2014
3.17
 172,130 3.11 3.17 3.11 0 0 0
04/08/2014
3.11
 168,780 3.13 3.17 3.11 0 0 0
01/08/2014
3.13
 190,210 3.17 3.17 3.13 0 0 0
31/07/2014
3.17
 131,640 3.13 3.20 3.13 20,000 2,200 0.3
30/07/2014
3.13
 203,920 3.11 3.15 3.11 1,070 0 0.0
29/07/2014
3.11
 300,560 3.11 3.17 3.11 14,000 0 0.2
28/07/2014
3.11
 842,830 3.24 3.24 3.11 100 49,500 -0.7
25/07/2014
3.24
 725,910 3.30 3.33 3.24 0 0 0
24/07/2014
3.30
 455,280 3.28 3.33 3.26 60,000 0 0.9
23/07/2014
3.28
 1,462,090 3.39 3.39 3.28 0 0 0
22/07/2014
3.39
 670,550 3.39 3.39 3.35 0 1,000 -0.0
21/07/2014
3.39
 1,630,380 3.50 3.50 3.37 27,000 24,100 0.0
18/07/2014
3.50
 2,706,510 3.43 3.54 3.41 2,000 61,100 -1.0
17/07/2014
3.43
 889,030 3.39 3.43 3.35 0 0 0
16/07/2014
3.39
 837,110 3.39 3.48 3.39 3,000 0 0.0
15/07/2014
3.39
 1,171,680 3.37 3.43 3.37 0 71,000 -1.1
14/07/2014
3.37
 177,280 3.35 3.39 3.35 0 0 0
11/07/2014
3.35
 351,790 3.35 3.37 3.30 0 0 0
10/07/2014
3.35
 801,140 3.39 3.41 3.30 0 68,000 -1.1
09/07/2014
3.39
 1,138,810 3.39 3.45 3.39 0 159,200 -2.5
08/07/2014
3.39
 510,690 3.43 3.43 3.37 110 51,000 -0.8
07/07/2014
3.43
 877,790 3.48 3.50 3.43 8,000 1,000 0.1
04/07/2014
3.48
 1,161,960 3.45 3.52 3.43 10,000 10,000 -0.0
03/07/2014
3.45
 1,077,290 3.37 3.45 3.39 0 1,000 -0.0
02/07/2014
3.37
 494,470 3.33 3.39 3.30 0 5,010 -0.1
01/07/2014
3.33
 1,214,990 3.28 3.37 3.26 10,000 23,700 -0.2
30/06/2014
3.28
 465,750 3.24 3.30 3.24 0 0 0
27/06/2014
3.24
 387,540 3.24 3.26 3.24 0 0 0
26/06/2014
3.24
 692,500 3.24 3.28 3.24 32,300 5,550 0.4
25/06/2014
3.24
 600,490 3.20 3.26 3.20 0 500 -0.0
24/06/2014
3.20
 141,320 3.15 3.20 3.13 0 600 -0.0
23/06/2014
3.15
 278,870 3.20 3.20 3.15 7,500 1,000 0.1
20/06/2014
3.20
 348,590 3.24 3.26 3.17 0 0 0
19/06/2014
3.24
 779,190 3.26 3.26 3.13 1,500 0 0.0
18/06/2014
3.26
 856,700 3.30 3.39 3.26 0 1,000 -0.0
17/06/2014
3.30
 1,061,300 3.24 3.30 3.20 0 0 0
16/06/2014
3.24
 259,760 3.28 3.30 3.24 0 0 0
13/06/2014
3.28
 874,580 3.26 3.37 3.22 0 24,900 -0.4
12/06/2014
3.26
 2,365,020 3.09 3.28 3.13 40,000 33,000 0.1
11/06/2014
3.09
 318,060 3.04 3.11 3.04 0 24,900 -0.4
10/06/2014
3.04
 257,250 3.09 3.11 3.04 0 4,000 -0.1
09/06/2014
3.09
 727,260 3.00 3.15 3.00 31,500 2,000 0.4
06/06/2014
3.00
 134,810 2.96 3.00 2.96 2,000 1,000 0.0
05/06/2014
2.96
 185,460 2.94 2.98 2.89 0 1,000 -0.0
04/06/2014
2.94
 212,540 2.98 3.02 2.91 1,000 200 0.0
03/06/2014
2.98
 204,250 2.96 3.02 2.96 0 0 0
02/06/2014
2.96
 426,310 3.04 3.04 2.96 4,000 0 0.1
30/05/2014
3.04
 449,070 3.07 3.09 3.02 2,000 0 0.0
29/05/2014
3.07
 466,510 3.17 3.17 3.07 20,000 0 0.3
28/05/2014
3.17
 547,060 3.15 3.20 3.11 64,000 8,900 0.8
27/05/2014
3.15
 842,180 3.04 3.17 3.02 11,000 500 0.2
26/05/2014
3.04
 234,060 3.02 3.04 2.96 10 0 0.0
23/05/2014
3.02
 316,100 3.04 3.09 2.96 0 0 0
22/05/2014
3.04
 747,220 3.17 3.17 3.04 1,000 0 0.0
21/05/2014
3.17
 558,700 3.07 3.20 3.02 0 0 0
20/05/2014
3.07
 823,020 2.96 3.07 2.94 4,500 11,120 -0.1
19/05/2014
2.96
 603,290 2.96 3.02 2.89 50,000 5,000 0.6
16/05/2014
2.96
 377,600 2.81 2.96 2.79 20 5,500 -0.1
15/05/2014
2.81
 560,270 2.94 3.02 2.76 5,000 2,010 0.0
14/05/2014
2.94
 458,580 2.76 2.94 2.72 2,700 2,000 0.0
13/05/2014
2.76
 628,770 2.79 2.81 2.66 173,800 0 2.2
12/05/2014
2.79
 1,417,600 2.98 2.98 2.79 10,100 0 0.1
09/05/2014
2.98
 965,900 2.91 3.00 2.81 20 0 0.0
08/05/2014
2.91
 1,510,980 3.13 3.13 2.91 3,000 40,800 -0.5
07/05/2014
3.13
 394,050 3.13 3.22 3.13 60,000 5,000 0.8
06/05/2014
3.13
 1,274,190 3.24 3.24 3.04 10,000 40,000 -0.4
05/05/2014
3.24
 423,040 3.37 3.39 3.22 100 0 0.0
29/04/2014
3.37
 250,430 3.33 3.41 3.30 5,000 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |