CTCP Phát triển Đô thị Từ Liêm (ntl)

17.35
0.30
(1.76%)
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)
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
07/03/2014
3.62
 1,353,720 3.54 3.62 3.52 10,000 20,000 -0.2
06/03/2014
3.54
 1,203,920 3.48 3.58 3.44 63,810 7,000 1.0
05/03/2014
3.48
 632,890 3.44 3.50 3.44 12,600 3,300 0.2
04/03/2014
3.44
 1,015,580 3.44 3.46 3.36 35,000 0 0.6
03/03/2014
3.44
 1,534,570 3.60 3.60 3.40 12,200 97,000 -1.5
28/02/2014
3.60
 1,509,780 3.62 3.64 3.52 5,000 50,000 -0.8
27/02/2014
3.62
 2,193,820 3.74 3.81 3.58 1,500 201,590 -3.6
26/02/2014
3.74
 1,766,400 3.72 3.76 3.62 500 44,000 -0.8
25/02/2014
3.72
 3,027,080 3.64 3.76 3.62 1,000 124,070 -2.2
24/02/2014
3.64
 1,647,050 3.50 3.66 3.50 10,000 5,000 0.1
21/02/2014
3.50
 1,269,790 3.48 3.50 3.38 2,000 1,000 0.0
20/02/2014
3.48
 4,490,180 3.70 3.74 3.46 20,500 31,300 -0.2
19/02/2014
3.70
 2,225,690 3.64 3.72 3.54 25,000 92,510 -1.2
18/02/2014
3.64
 2,024,080 3.60 3.64 3.54 103,100 229,800 -2.2
17/02/2014
3.60
 2,226,260 3.52 3.68 3.46 11,000 158,000 -2.6
14/02/2014
3.52
 2,863,640 3.36 3.54 3.38 6,600 291,100 -4.8
13/02/2014
3.36
 2,277,120 3.36 3.48 3.32 4,000 0 0.1
12/02/2014
3.36
 2,024,270 3.26 3.36 3.26 11,000 10,700 0.0
11/02/2014
3.26
 2,964,900 3.36 3.48 3.15 22,900 367,000 -5.8
10/02/2014
3.36
 2,369,430 3.15 3.36 3.15 20,000 100 0.3
07/02/2014
3.15
 2,077,610 3.22 3.26 3.13 2,070 16,650 -0.2
06/02/2014
3.22
 1,956,830 3.11 3.24 3.11 19,200 57,460 -0.6
27/01/2014
3.11
 844,360 3.05 3.13 3.03 2,160 117,770 -1.7
24/01/2014
3.05
 1,667,650 2.99 3.15 2.97 15,410 2,100 0.2
23/01/2014
2.99
 970,780 2.95 3.01 2.93 46,580 0 0.7
22/01/2014
2.95
 911,750 2.97 3.01 2.95 0 1,000 -0.0
21/01/2014
2.97
 1,457,130 2.89 2.99 2.89 17,100 79,000 -0.9
20/01/2014
2.89
 866,180 2.89 2.93 2.87 2,000 0 0.0
17/01/2014
2.89
 1,086,340 2.93 2.95 2.89 0 110,480 -1.6

Chính sách bảo mật | Điều khoản sử dụng |