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)
26/11/2013
2.89
 705,250 2.89 2.95 2.85 17,300 0 0.2
25/11/2013
2.89
 587,850 2.93 2.99 2.87 40,800 10,000 0.4
22/11/2013
2.93
 1,038,280 2.95 2.97 2.89 41,080 0 0.6
21/11/2013
2.95
 2,110,770 3.03 3.09 2.95 25,500 154,790 -2.0
20/11/2013
3.03
 696,170 3.01 3.03 2.97 0 139,940 -2.1
19/11/2013
3.01
 812,040 3.03 3.05 2.97 3,000 15,350 -0.2
18/11/2013
3.03
 1,995,340 3.01 3.05 3.01 79,650 676,100 -8.9
15/11/2013
3.01
 814,350 2.99 3.01 2.95 0 0 0
14/11/2013
2.99
 979,640 2.95 2.99 2.93 0 4,210 -0.1
13/11/2013
2.95
 1,120,180 2.97 3.01 2.93 4,000 81,200 -1.1
12/11/2013
2.97
 2,273,830 3.07 3.07 2.93 3,400 87,430 -1.3
11/11/2013
3.07
 1,843,140 2.97 3.07 2.97 0 205,000 -3.1
08/11/2013
2.97
 2,018,390 2.93 3.07 2.91 430,000 11,100 6.2
07/11/2013
2.93
 1,858,720 2.87 3.03 2.89 319,000 100 4.7
06/11/2013
2.87
 657,120 2.87 2.89 2.85 0 1,500 -0.0
05/11/2013
2.87
 1,040,780 2.85 2.89 2.83 0 0 0
04/11/2013
2.85
 1,872,800 2.77 2.89 2.77 10,000 16,100 -0.1
01/11/2013
2.77
 707,750 2.75 2.79 2.75 500 1,000 -0.0
31/10/2013
2.75
 935,450 2.75 2.79 2.71 400,000 0 5.5
30/10/2013
2.75
 441,700 2.77 2.79 2.73 13,000 0 0.2
29/10/2013
2.77
 1,245,460 2.73 2.79 2.69 365,000 5,000 4.9
28/10/2013
2.73
 1,511,930 2.71 2.79 2.71 394,130 0 5.3
25/10/2013
2.71
 1,010,120 2.65 2.71 2.63 215,810 12,000 2.7
24/10/2013
2.65
 1,415,610 2.69 2.71 2.61 0 1,000 -0.0
23/10/2013
2.69
 991,720 2.69 2.75 2.69 10 0 0.0
22/10/2013
2.69
 892,220 2.73 2.73 2.67 0 14,880 -0.2
21/10/2013
2.73
 1,747,770 2.77 2.83 2.73 54,120 27,500 0.4
18/10/2013
2.77
 1,350,870 2.65 2.81 2.65 800 98,690 -1.3
17/10/2013
2.65
 736,000 2.65 2.71 2.65 35,000 2,860 0.4
16/10/2013
2.65
 2,114,840 2.61 2.71 2.61 30,000 5,800 0.3
15/10/2013
2.61
 547,720 2.57 2.61 2.57 0 1,100 -0.0
14/10/2013
2.57
 817,560 2.53 2.59 2.55 2,000 11,410 -0.1
11/10/2013
2.53
 647,670 2.53 2.59 2.53 0 25,000 -0.3
10/10/2013
2.53
 1,343,970 2.63 2.63 2.53 1,000 7,000 -0.1
09/10/2013
2.63
 1,095,440 2.65 2.65 2.61 53,010 500 0.7
08/10/2013
2.65
 1,003,420 2.69 2.69 2.61 3,700 1,000 0.0
07/10/2013
2.69
 761,120 2.67 2.73 2.67 7,400 1,000 0.1
04/10/2013
2.67
 2,538,380 2.61 2.73 2.59 4,000 1,100 0.0
03/10/2013
2.61
 1,038,810 2.57 2.61 2.53 5,080 0 0.1
02/10/2013
2.57
 725,330 2.55 2.63 2.57 70 0 0.0
01/10/2013
2.55
 1,241,430 2.61 2.69 2.55 4,000 300 0.0
30/09/2013
2.61
 1,707,300 2.51 2.61 2.51 0 6,500 -0.1
27/09/2013
2.51
 925,860 2.55 2.57 2.49 6,000 1,600 0.1
26/09/2013
2.55
 1,381,890 2.42 2.57 2.42 0 1,000 -0.0
25/09/2013
2.42
 1,879,770 2.28 2.42 2.26 0 4,640 -0.1
24/09/2013
2.28
 330,960 2.30 2.32 2.26 0 10,560 -0.1
23/09/2013
2.30
 338,850 2.22 2.30 2.20 800 2,800 -0.0
20/09/2013
2.22
 130,930 2.24 2.24 2.22 6,000 0 0.1
19/09/2013
2.24
 129,330 2.24 2.26 2.22 200 0 0.0
18/09/2013
2.24
 379,820 2.24 2.26 2.22 1,000 5,000 -0.0
17/09/2013
2.24
 289,760 2.26 2.26 2.24 0 0 0
16/09/2013
2.26
 93,730 2.28 2.32 2.24 0 0 0
13/09/2013
2.28
 172,660 2.28 2.30 2.26 0 0 0
12/09/2013
2.28
 155,670 2.28 2.28 2.26 0 0 0
11/09/2013
2.28
 120,480 2.26 2.30 2.26 0 0 0
10/09/2013
2.26
 233,660 2.24 2.28 2.24 0 5,000 -0.1
09/09/2013
2.24
 360,320 2.28 2.28 2.22 0 0 0
06/09/2013
2.28
 124,380 2.30 2.32 2.28 0 4,970 -0.1
05/09/2013
2.30
 470,160 2.22 2.32 2.22 43,420 17,100 0.3
04/09/2013
2.22
 457,740 2.28 2.30 2.22 7,000 0 0.1
03/09/2013
2.28
 144,700 2.28 2.32 2.26 24,000 2,300 0.2
30/08/2013
2.28
 427,670 2.28 2.30 2.24 0 0 0
29/08/2013
2.28
 357,620 2.30 2.36 2.28 0 3,470 -0.0
28/08/2013
2.30
 576,880 2.38 2.38 2.30 600 0 0.0
27/08/2013
2.38
 149,510 2.40 2.40 2.36 2,100 0 0.0
26/08/2013
2.40
 264,160 2.40 2.42 2.34 0 0 0
23/08/2013
2.40
 424,240 2.42 2.45 2.36 0 0 0
22/08/2013
2.42
 288,140 2.47 2.49 2.40 0 0 0
21/08/2013
2.47
 560,180 2.53 2.53 2.47 0 10 -0.0
20/08/2013
2.53
 816,190 2.49 2.57 2.47 0 16,360 -0.2
19/08/2013
2.49
 476,110 2.49 2.53 2.47 5,970 0 0.1
16/08/2013
2.49
 651,770 2.45 2.51 2.40 0 0 0
15/08/2013
2.45
 643,480 2.40 2.45 2.34 590 101,000 -1.2
14/08/2013
2.40
 704,640 2.36 2.40 2.30 400 100,000 -1.2
13/08/2013
2.36
 403,420 2.42 2.42 2.32 0 2,670 -0.0
12/08/2013
2.42
 165,680 2.47 2.47 2.40 0 0 0
09/08/2013
2.47
 194,130 2.47 2.49 2.42 0 0 0
08/08/2013
2.47
 120,450 2.49 2.51 2.47 0 0 0
07/08/2013
2.49
 279,650 2.47 2.53 2.45 0 1,500 -0.0
06/08/2013
2.47
 124,090 2.45 2.49 2.42 3,300 4,000 -0.0
05/08/2013
2.45
 246,960 2.45 2.51 2.45 0 1,000 -0.0
02/08/2013
2.45
 406,320 2.38 2.49 2.40 0 0 0
01/08/2013
2.38
 311,150 2.38 2.42 2.34 0 24,000 -0.3
31/07/2013
2.38
 210,470 2.40 2.42 2.38 0 0 0
30/07/2013
2.40
 491,930 2.38 2.42 2.36 8,600 16,630 -0.1
29/07/2013
2.38
 396,550 2.49 2.51 2.38 130 0 0.0
26/07/2013
2.49
 463,690 2.51 2.53 2.42 100 0 0.0
25/07/2013
2.51
 771,410 2.57 2.57 2.51 4,200 0 0.1
24/07/2013
2.57
 316,090 2.61 2.63 2.57 20,070 0 0.3
23/07/2013
2.61
 773,690 2.63 2.67 2.61 0 19,310 -0.3
22/07/2013
2.63
 905,870 2.59 2.73 2.63 13,400 0 0.2
19/07/2013
2.59
 237,790 2.61 2.63 2.59 20,900 0 0.3
18/07/2013
2.61
 237,700 2.65 2.65 2.61 500 10 0.0
17/07/2013
2.65
 195,100 2.63 2.65 2.61 3,000 0 0.0
16/07/2013
2.63
 276,630 2.63 2.67 2.61 0 6,000 -0.1
15/07/2013
2.63
 687,120 2.67 2.69 2.63 0 0 0
12/07/2013
2.67
 493,290 2.57 2.67 2.59 3,000 0 0.0
11/07/2013
2.57
 211,260 2.55 2.57 2.55 13,220 0 0.2
10/07/2013
2.55
 163,950 2.55 2.59 2.55 14,000 0 0.2
09/07/2013
2.55
 202,270 2.57 2.59 2.53 8,680 4,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |