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)
08/07/2013
2.57
 195,900 2.61 2.61 2.57 530 0 0.0
05/07/2013
2.61
 512,210 2.63 2.67 2.59 1,400 0 0.0
04/07/2013
2.63
 520,860 2.67 2.69 2.61 5,000 140,000 -1.8
03/07/2013
2.67
 148,610 2.73 2.75 2.67 4,000 8,350 -0.1
02/07/2013
2.73
 283,960 2.67 2.73 2.69 0 29,990 -0.4
01/07/2013
2.67
 236,290 2.67 2.69 2.63 3,730 41,000 -0.5
28/06/2013
2.67
 263,780 2.73 2.73 2.67 500 0 0.0
27/06/2013
2.73
 237,400 2.69 2.73 2.67 0 9,440 -0.1
26/06/2013
2.69
 393,130 2.73 2.75 2.63 1,100 0 0.0
25/06/2013
2.73
 984,660 2.81 2.81 2.65 0 161,500 -2.2
24/06/2013
2.81
 1,007,020 2.69 2.87 2.77 15,860 134,440 -1.7
21/06/2013
2.69
 2,160,660 2.83 2.83 2.69 10,600 2,055,340 -27.4
20/06/2013
2.83
 222,690 2.85 2.87 2.81 70 108,000 -1.5
19/06/2013
2.85
 142,340 2.83 2.89 2.83 1,530 23,550 -0.3
18/06/2013
2.83
 285,190 2.83 2.87 2.79 100,800 106,000 -0.1
17/06/2013
2.83
 467,160 2.87 2.87 2.81 200,000 19,570 2.5
14/06/2013
2.87
 453,470 2.85 2.89 2.85 50,000 60,380 -0.1
13/06/2013
2.85
 505,890 2.93 2.95 2.83 0 100,990 -1.4
12/06/2013
2.93
 495,080 2.93 2.95 2.89 100 187,390 -2.7
11/06/2013
2.93
 521,450 2.89 2.93 2.87 0 3,910 -0.1
10/06/2013
2.89
 827,030 3.01 3.01 2.89 7,130 200,000 -2.8
07/06/2013
3.01
 1,572,480 3.01 3.11 2.99 0 285,040 -4.3
06/06/2013
3.01
 547,830 2.99 3.01 2.95 30 74,600 -1.1
05/06/2013
2.99
 626,630 2.97 2.99 2.93 3,220 3,000 0.0
04/06/2013
2.97
 595,080 3.01 3.05 2.97 0 35,430 -0.5
03/06/2013
3.01
 769,900 3.11 3.11 3.01 900 0 0.0
31/05/2013
3.11
 2,051,730 3.03 3.21 3.11 3,070 6,000 -0.0
30/05/2013
3.03
 731,900 3.01 3.03 2.95 17,050 39,810 -0.3
29/05/2013
3.01
 1,013,650 3.05 3.07 2.99 5,000 11,000 -0.1
28/05/2013
3.05
 795,430 3.05 3.09 2.97 0 0 0
27/05/2013
3.05
 2,443,610 2.87 3.05 2.93 1,800 4,800 -0.0
24/05/2013
2.87
 544,900 2.85 2.91 2.85 0 132,400 -1.9
23/05/2013
2.85
 1,032,720 2.87 2.97 2.83 42,000 0 0.6
22/05/2013
2.87
 547,970 2.83 2.89 2.83 4,300 0 0.1
21/05/2013
2.83
 453,400 2.83 2.91 2.83 0 0 0
20/05/2013
2.83
 286,070 2.77 2.85 2.71 4,000 0 0.1
17/05/2013
2.77
 101,100 2.79 2.81 2.75 0 24,120 -0.3
16/05/2013
2.79
 170,180 2.79 2.85 2.79 8,930 0 0.1
15/05/2013
2.79
 219,820 2.71 2.85 2.71 0 2,000 -0.0
14/05/2013
2.71
 482,720 2.83 2.83 2.69 3,200 4,760 -0.0
13/05/2013
2.83
 285,710 2.81 2.87 2.83 0 0 0
10/05/2013
2.81
 316,390 2.83 2.87 2.77 4,000 0 0.1
09/05/2013
2.83
 770,760 2.69 2.87 2.69 0 104,100 -1.4
08/05/2013
2.69
 293,760 2.69 2.73 2.67 12,690 20,000 -0.1
07/05/2013
2.69
 297,660 2.73 2.79 2.69 200 0 0.0
06/05/2013
2.73
 685,350 2.57 2.73 2.61 800 50 0.0
03/05/2013
2.57
 103,480 2.57 2.59 2.55 5,000 1,000 0.1
02/05/2013
2.57
 156,980 2.55 2.61 2.55 0 12,080 -0.2
26/04/2013
2.55
 80,330 2.61 2.63 2.55 5,000 0 0.1
25/04/2013
2.61
 437,720 2.51 2.67 2.51 0 1,000 -0.0
24/04/2013
2.51
 139,870 2.51 2.53 2.49 1,500 15,550 -0.2
23/04/2013
2.51
 171,440 2.51 2.57 2.51 1,000 24,320 -0.3
22/04/2013
2.51
 399,490 2.63 2.63 2.51 21,900 167,000 -1.8
18/04/2013
2.63
 314,390 2.71 2.71 2.61 0 201,280 -2.6
17/04/2013
2.71
 235,170 2.69 2.75 2.69 4,300 95,180 -1.2
16/04/2013
2.69
 239,680 2.69 2.73 2.61 0 28,650 -0.4
15/04/2013
2.69
 362,800 2.81 2.89 2.65 16,300 7,000 0.1
12/04/2013
2.81
 164,080 2.93 2.93 2.79 100 3,000 -0.0
11/04/2013
2.93
 162,880 2.93 3.01 2.89 23,510 2,000 0.3
10/04/2013
2.93
 206,250 3.05 3.07 2.93 1,300 71,750 -1.0
09/04/2013
3.05
 277,880 3.03 3.07 3.01 0 12,940 -0.2
08/04/2013
3.03
 325,220 3.07 3.09 3.01 40 0 0.0
05/04/2013
3.07
 98,140 3.07 3.09 3.05 300 3,000 -0.0
04/04/2013
3.07
 170,250 3.07 3.13 3.05 0 66,850 -1.0
03/04/2013
3.07
 199,850 3.13 3.15 3.07 1,400 20,010 -0.3
02/04/2013
3.13
 244,960 3.09 3.17 3.09 0 7,760 -0.1
01/04/2013
3.09
 280,900 3.07 3.09 3.01 500 121,000 -1.8
29/03/2013
3.07
 63,770 3.09 3.09 3.01 0 100 -0.0
28/03/2013
3.09
 130,710 3.13 3.17 3.09 1,500 0 0.0
27/03/2013
3.13
 95,310 3.13 3.17 3.09 10 12,200 -0.2
26/03/2013
3.13
 87,560 3.13 3.19 3.11 14,000 13,000 0.0
25/03/2013
3.13
 77,300 3.11 3.21 3.09 9,820 0 0.2
22/03/2013
3.11
 314,310 3.17 3.25 3.11 9,900 152,000 -2.2
21/03/2013
3.17
 186,040 3.23 3.27 3.17 0 19,000 -0.3
20/03/2013
3.23
 177,410 3.17 3.29 3.19 5,250 0 0.1
19/03/2013
3.17
 114,680 3.23 3.23 3.15 11,500 0 0.2
18/03/2013
3.23
 158,490 3.33 3.33 3.23 2,260 33,500 -0.5
15/03/2013
3.33
 329,910 3.23 3.33 3.21 211,580 0 3.5
14/03/2013
3.23
 305,660 3.17 3.25 3.17 0 2,000 -0.0
13/03/2013
3.17
 363,730 3.13 3.25 3.11 18,710 0 0.3
12/03/2013
3.13
 281,090 3.17 3.21 3.07 100 0 0.0
11/03/2013
3.17
 308,500 3.07 3.23 3.03 1,500 15,000 -0.2
08/03/2013
3.07
 81,430 3.03 3.09 3.03 2,500 0 0.0
07/03/2013
3.03
 186,800 3.05 3.11 3.03 20,380 0 0.3
06/03/2013
3.05
 115,150 3.03 3.11 3.05 500 2,500 -0.0
05/03/2013
3.03
 218,000 3.05 3.11 2.99 1,000 0 0.0
04/03/2013
3.05
 295,740 3.21 3.23 3.05 1,100 46,000 -0.7
01/03/2013
3.21
 169,060 3.23 3.27 3.19 0 32,350 -0.5
28/02/2013
3.23
 251,500 3.21 3.33 3.17 0 0 0
27/02/2013
3.21
 259,520 3.13 3.23 3.05 2,600 2,000 0.0
26/02/2013
3.13
 594,240 3.33 3.35 3.11 0 480 -0.0
25/02/2013
3.33
 328,100 3.27 3.46 3.27 0 4,000 -0.1
22/02/2013
3.27
 807,330 3.44 3.50 3.21 1,000 27,810 -0.5
21/02/2013
3.44
 925,130 3.68 3.68 3.44 6,000 4,640 0.0
20/02/2013
3.68
 686,450 3.64 3.72 3.60 22,430 3,000 0.4
19/02/2013
3.64
 707,410 3.74 3.74 3.62 59,010 90 1.1
18/02/2013
3.74
 430,450 3.70 3.80 3.68 30,100 16,300 0.3
08/02/2013
3.70
 468,700 3.62 3.82 3.60 0 300 -0.0
07/02/2013
3.62
 1,356,280 3.39 3.62 3.42 2,000 1,000 0.0
06/02/2013
3.39
 673,570 3.31 3.46 3.35 41,830 900 0.7

Chính sách bảo mật | Điều khoản sử dụng |