CTCP Phát triển Đô thị Từ Liêm (ntl)

15.70
-0.30
(-1.88%)
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) 		-0.85 -5.01% 9,640,800 450,200 7.2
15.15
17.30
16
2 tháng
(2026-01-16) 		-1.80 -10.06% 30,114,900 -122,900 -3.3
15.15
18.50
16
3 tháng
(2025-12-17) 		-0.45 -2.72% 63,485,200 1,686,400 29.3
15.15
19.35
16
6 tháng
(2025-09-18) 		-1.01 -5.89% 141,866,600 -877,800 -17.5
15.15
19.35
16
12 tháng
(2025-03-24) 		0.88 5.77% 493,863,500 535,899 6.3
11.59
20.88
16
24 tháng
(2024-03-27) 		0.08 0.51% 974,514,300 636,618 7.3
11.59
25.09
16
36 tháng
(2023-04-03) 		8.85 122.09% 1,237,119,900 -305,282 -0.8
7.25
25.09
16
60 tháng
(2021-04-12) 		6.43 66.55% 1,673,756,100 1,455,279 74.5
5.58
25.09
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2014
2.99
 131,640 2.95 3.01 2.95 20,000 2,200 0.3
30/07/2014
2.95
 203,920 2.93 2.97 2.93 1,070 0 0.0
29/07/2014
2.93
 300,560 2.93 2.99 2.93 14,000 0 0.2
28/07/2014
2.93
 842,830 3.05 3.05 2.93 100 49,500 -0.7
25/07/2014
3.05
 725,910 3.11 3.13 3.05 0 0 0
24/07/2014
3.11
 455,280 3.09 3.13 3.07 60,000 0 0.9
23/07/2014
3.09
 1,462,090 3.19 3.19 3.09 0 0 0
22/07/2014
3.19
 670,550 3.19 3.19 3.15 0 1,000 -0.0
21/07/2014
3.19
 1,630,380 3.30 3.30 3.17 27,000 24,100 0.0
18/07/2014
3.30
 2,706,510 3.24 3.34 3.22 2,000 61,100 -1.0
17/07/2014
3.24
 889,030 3.19 3.24 3.15 0 0 0
16/07/2014
3.19
 837,110 3.19 3.28 3.19 3,000 0 0.0
15/07/2014
3.19
 1,171,680 3.17 3.24 3.17 0 71,000 -1.1
14/07/2014
3.17
 177,280 3.15 3.19 3.15 0 0 0
11/07/2014
3.15
 351,790 3.15 3.17 3.11 0 0 0
10/07/2014
3.15
 801,140 3.19 3.22 3.11 0 68,000 -1.1
09/07/2014
3.19
 1,138,810 3.19 3.26 3.19 0 159,200 -2.5
08/07/2014
3.19
 510,690 3.24 3.24 3.17 110 51,000 -0.8
07/07/2014
3.24
 877,790 3.28 3.30 3.24 8,000 1,000 0.1
04/07/2014
3.28
 1,161,960 3.26 3.32 3.24 10,000 10,000 -0.0
03/07/2014
3.26
 1,077,290 3.17 3.26 3.19 0 1,000 -0.0
02/07/2014
3.17
 494,470 3.13 3.19 3.11 0 5,010 -0.1
01/07/2014
3.13
 1,214,990 3.09 3.17 3.07 10,000 23,700 -0.2
30/06/2014
3.09
 465,750 3.05 3.11 3.05 0 0 0
27/06/2014
3.05
 387,540 3.05 3.07 3.05 0 0 0
26/06/2014
3.05
 692,500 3.05 3.09 3.05 32,300 5,550 0.4
25/06/2014
3.05
 600,490 3.01 3.07 3.01 0 500 -0.0
24/06/2014
3.01
 141,320 2.97 3.01 2.95 0 600 -0.0
23/06/2014
2.97
 278,870 3.01 3.01 2.97 7,500 1,000 0.1
20/06/2014
3.01
 348,590 3.05 3.07 2.99 0 0 0
19/06/2014
3.05
 779,190 3.07 3.07 2.95 1,500 0 0.0
18/06/2014
3.07
 856,700 3.11 3.19 3.07 0 1,000 -0.0
17/06/2014
3.11
 1,061,300 3.05 3.11 3.01 0 0 0
16/06/2014
3.05
 259,760 3.09 3.11 3.05 0 0 0
13/06/2014
3.09
 874,580 3.07 3.17 3.03 0 24,900 -0.4
12/06/2014
3.07
 2,365,020 2.91 3.09 2.95 40,000 33,000 0.1
11/06/2014
2.91
 318,060 2.87 2.93 2.87 0 24,900 -0.4
10/06/2014
2.87
 257,250 2.91 2.93 2.87 0 4,000 -0.1
09/06/2014
2.91
 727,260 2.83 2.97 2.83 31,500 2,000 0.4
06/06/2014
2.83
 134,810 2.79 2.83 2.79 2,000 1,000 0.0
05/06/2014
2.79
 185,460 2.77 2.81 2.73 0 1,000 -0.0
04/06/2014
2.77
 212,540 2.81 2.85 2.75 1,000 200 0.0
03/06/2014
2.81
 204,250 2.79 2.85 2.79 0 0 0
02/06/2014
2.79
 426,310 2.87 2.87 2.79 4,000 0 0.1
30/05/2014
2.87
 449,070 2.89 2.91 2.85 2,000 0 0.0
29/05/2014
2.89
 466,510 2.99 2.99 2.89 20,000 0 0.3
28/05/2014
2.99
 547,060 2.97 3.01 2.93 64,000 8,900 0.8
27/05/2014
2.97
 842,180 2.87 2.99 2.85 11,000 500 0.2
26/05/2014
2.87
 234,060 2.85 2.87 2.79 10 0 0.0
23/05/2014
2.85
 316,100 2.87 2.91 2.79 0 0 0
22/05/2014
2.87
 747,220 2.99 2.99 2.87 1,000 0 0.0
21/05/2014
2.99
 558,700 2.89 3.01 2.85 0 0 0
20/05/2014
2.89
 823,020 2.79 2.89 2.77 4,500 11,120 -0.1
19/05/2014
2.79
 603,290 2.79 2.85 2.73 50,000 5,000 0.6
16/05/2014
2.79
 377,600 2.65 2.79 2.63 20 5,500 -0.1
15/05/2014
2.65
 560,270 2.77 2.85 2.60 5,000 2,010 0.0
14/05/2014
2.77
 458,580 2.60 2.77 2.56 2,700 2,000 0.0
13/05/2014
2.60
 628,770 2.63 2.65 2.50 173,800 0 2.2
12/05/2014
2.63
 1,417,600 2.81 2.81 2.63 10,100 0 0.1
09/05/2014
2.81
 965,900 2.75 2.83 2.65 20 0 0.0
08/05/2014
2.75
 1,510,980 2.95 2.95 2.75 3,000 40,800 -0.5
07/05/2014
2.95
 394,050 2.95 3.03 2.95 60,000 5,000 0.8
06/05/2014
2.95
 1,274,190 3.05 3.05 2.87 10,000 40,000 -0.4
05/05/2014
3.05
 423,040 3.17 3.19 3.03 100 0 0.0
29/04/2014
3.17
 250,430 3.13 3.22 3.11 5,000 10,000 -0.1
28/04/2014
3.13
 373,340 3.19 3.24 3.13 0 84,000 -1.3
25/04/2014
3.19
 532,420 3.19 3.26 3.17 0 125,000 -2.0
24/04/2014
3.19
 272,370 3.19 3.24 3.11 0 107,910 -1.7
23/04/2014
3.19
 640,100 3.28 3.30 3.19 0 3,000 -0.0
22/04/2014
3.28
 649,610 3.07 3.28 3.07 20,000 500 0.3
21/04/2014
3.07
 582,300 3.13 3.22 3.05 0 10,000 -0.2
18/04/2014
3.13
 1,137,700 3.34 3.36 3.13 5,100 122,090 -1.8
17/04/2014
3.34
 894,180 3.32 3.40 3.32 0 250,000 -4.1
16/04/2014
3.32
 1,150,980 3.44 3.46 3.26 200 68,500 -1.1
15/04/2014
3.44
 1,251,480 3.60 3.60 3.44 2,500 10,000 -0.1
14/04/2014
3.60
 638,170 3.68 3.68 3.58 2,000 0 0.0
11/04/2014
3.68
 708,790 3.70 3.70 3.62 11,000 0 0.2
10/04/2014
3.70
 774,050 3.68 3.74 3.62 3,900 4,000 -0.0
08/04/2014
3.68
 695,300 3.64 3.70 3.64 51,340 11,770 0.7
07/04/2014
3.64
 779,340 3.64 3.66 3.60 51,770 5,930 0.8
04/04/2014
3.64
 520,490 3.66 3.70 3.58 20 900 -0.0
03/04/2014
3.66
 869,430 3.60 3.70 3.56 0 30,000 -0.5
02/04/2014
3.60
 1,580,300 3.62 3.66 3.40 15,100 0 0.3
01/04/2014
3.62
 1,606,880 3.81 3.81 3.62 11,480 5,000 0.1
31/03/2014
3.81
 1,610,830 3.95 3.95 3.79 108,500 2,000 2.0
28/03/2014
3.95
 1,701,940 3.93 4.03 3.91 45,000 8,900 0.7
27/03/2014
3.93
 1,874,290 3.76 3.95 3.76 6,000 45,000 -0.7
26/03/2014
3.76
 3,346,750 3.74 3.97 3.70 169,550 10,100 2.9
25/03/2014
3.74
 2,416,390 3.89 3.95 3.74 0 4,500 -0.1
24/03/2014
3.89
 2,349,770 3.81 3.97 3.83 40,000 79,170 -0.7
21/03/2014
3.81
 1,638,920 3.83 3.85 3.76 12,450 230,830 -4.1
20/03/2014
3.83
 1,790,290 3.81 3.93 3.76 7,500 75,310 -1.3
19/03/2014
3.81
 3,805,910 3.56 3.81 3.60 0 35,240 -0.6
18/03/2014
3.56
 1,889,200 3.56 3.64 3.56 600 21,000 -0.4
17/03/2014
3.56
 1,530,760 3.52 3.62 3.54 3,000 0 0.1
14/03/2014
3.52
 1,027,650 3.56 3.58 3.50 19,800 58,500 -0.7
13/03/2014
3.56
 922,910 3.54 3.56 3.50 0 240,000 -4.2
12/03/2014
3.54
 1,606,750 3.60 3.64 3.52 125,000 380,000 -4.5
11/03/2014
3.60
 1,640,600 3.60 3.68 3.58 200,000 401,500 -3.6
10/03/2014
3.60
 902,110 3.62 3.64 3.56 3,900 68,280 -1.1

Chính sách bảo mật | Điều khoản sử dụng |