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)
05/02/2013
3.31
 258,890 3.35 3.39 3.31 0 0 0
04/02/2013
3.35
 589,770 3.29 3.46 3.29 0 1,020 -0.0
01/02/2013
3.29
 418,340 3.33 3.33 3.27 31,580 108,470 -1.3
31/01/2013
3.33
 248,730 3.39 3.42 3.33 10,470 0 0.2
30/01/2013
3.39
 488,720 3.37 3.50 3.37 63,960 1,130 1.1
29/01/2013
3.37
 363,260 3.42 3.44 3.35 60,610 22,200 0.6
28/01/2013
3.42
 876,010 3.42 3.54 3.37 270,000 1,500 4.6
25/01/2013
3.42
 621,860 3.23 3.42 3.23 194,540 1,000 3.2
24/01/2013
3.23
 231,550 3.17 3.25 3.17 16,510 430 0.3
23/01/2013
3.17
 397,460 3.17 3.21 3.05 4,200 95,000 -1.4
22/01/2013
3.17
 487,740 3.31 3.37 3.09 320 86,330 -1.4
21/01/2013
3.31
 427,800 3.39 3.46 3.29 1,400 80,180 -1.3
18/01/2013
3.39
 738,950 3.42 3.54 3.29 3,400 31,000 -0.5
17/01/2013
3.42
 767,830 3.60 3.64 3.42 230,000 0 4.1
16/01/2013
3.60
 1,704,270 3.37 3.60 3.37 66,670 4,800 1.1
15/01/2013
3.37
 523,600 3.29 3.42 3.27 16,740 0 0.3
14/01/2013
3.29
 286,940 3.35 3.35 3.25 10,640 5,000 0.1
11/01/2013
3.35
 460,110 3.35 3.46 3.29 13,610 1,000 0.2
10/01/2013
3.35
 384,970 3.27 3.35 3.17 63,370 0 1.0
09/01/2013
3.27
 1,136,530 3.35 3.52 3.21 121,600 1,900 2.0
08/01/2013
3.35
 454,690 3.33 3.37 3.27 21,230 0 0.4
07/01/2013
3.33
 926,460 3.27 3.39 3.27 113,060 0 1.9
04/01/2013
3.27
 646,330 3.25 3.33 3.23 40,930 6,000 0.6
03/01/2013
3.25
 943,860 3.39 3.39 3.23 31,000 0 0.5
02/01/2013
3.39
 543,050 3.27 3.44 3.29 0 100 -0.0
28/12/2012
3.27
 348,320 3.17 3.27 3.13 0 3,300 -0.1
27/12/2012
3.17
 647,030 3.17 3.25 3.17 0 38,500 -0.6
26/12/2012
3.17
 433,510 3.11 3.21 3.07 4,000 0 0.1
25/12/2012
3.11
 432,590 3.13 3.17 3.07 0 0 0
24/12/2012
3.13
 454,380 3.11 3.17 3.05 49,910 28,000 0.3
21/12/2012
3.11
 492,160 3.17 3.17 3.07 70,900 12,000 0.9
20/12/2012
3.17
 1,586,040 3.09 3.23 3.15 73,710 4,000 1.1
19/12/2012
3.09
 537,630 2.95 3.09 3.05 0 100,000 -1.5
18/12/2012
2.95
 372,830 2.99 2.99 2.93 4,800 80,000 -1.1
17/12/2012
2.99
 333,410 2.99 3.03 2.97 3,500 1,000 0.0
14/12/2012
2.99
 553,390 2.95 3.03 2.93 5,000 0 0.1
13/12/2012
2.95
 586,630 2.97 3.05 2.95 0 106,300 -1.6
12/12/2012
2.97
 1,105,870 2.93 3.07 2.89 7,930 550,280 -8.0
11/12/2012
2.93
 463,740 2.85 2.97 2.87 35,870 1,000 0.5
10/12/2012
2.85
 343,810 2.79 2.91 2.81 0 195,730 -2.8
07/12/2012
2.79
 274,730 2.83 2.85 2.79 34,850 177,720 -2.0
06/12/2012
2.83
 227,510 2.83 2.85 2.81 0 170,410 -2.4
05/12/2012
2.83
 461,370 2.83 2.93 2.81 300 381,520 -5.4
04/12/2012
2.83
 79,340 2.83 2.87 2.79 500 42,120 -0.6
03/12/2012
2.83
 41,680 2.77 2.83 2.77 20,030 0 0.3
30/11/2012
2.77
 88,800 2.79 2.83 2.77 1,370 18,640 -0.2
29/11/2012
2.79
 76,810 2.77 2.83 2.77 5,000 0 0.1
28/11/2012
2.77
 71,170 2.75 2.79 2.75 200 25,350 -0.3
27/11/2012
2.75
 67,930 2.81 2.83 2.75 0 1,700 -0.0
26/11/2012
2.81
 108,820 2.89 2.89 2.81 300 720 -0.0
23/11/2012
2.89
 54,620 2.89 2.91 2.89 0 2,180 -0.0
22/11/2012
2.89
 30,250 2.89 2.91 2.89 6,900 0 0.1
21/11/2012
2.89
 70,000 2.93 2.93 2.89 0 0 0
20/11/2012
2.93
 93,530 2.87 2.93 2.87 0 0 0
19/11/2012
2.87
 117,050 2.89 2.93 2.87 2,000 10,000 -0.1
16/11/2012
2.89
 47,690 2.91 2.93 2.83 4,750 0 0.1
15/11/2012
2.91
 103,030 2.93 2.95 2.85 0 0 0
14/11/2012
2.93
 144,420 2.99 3.05 2.91 0 0 0
13/11/2012
2.99
 513,000 2.91 3.05 2.97 62,080 2,100 0.9
12/11/2012
2.91
 273,160 2.79 2.91 2.81 75,520 800 1.1
09/11/2012
2.79
 83,660 2.81 2.83 2.79 71,830 1,630 1.0
08/11/2012
2.81
 72,330 2.75 2.81 2.71 28,000 32,210 -0.0
07/11/2012
2.75
 104,920 2.69 2.79 2.67 21,110 65,870 -0.6
06/11/2012
2.69
 23,780 2.69 2.73 2.67 500 0 0.0
05/11/2012
2.69
 50,220 2.69 2.73 2.69 100 0 0.0
02/11/2012
2.69
 268,280 2.83 2.83 2.69 9,440 0 0.1
01/11/2012
2.83
 52,480 2.87 2.89 2.83 0 23,160 -0.3
31/10/2012
2.87
 48,150 2.89 2.97 2.83 600 0 0.0
30/10/2012
2.89
 20,440 2.85 2.91 2.83 300 1,000 -0.0
29/10/2012
2.85
 12,550 2.87 2.89 2.85 100 0 0.0
26/10/2012
2.87
 9,140 2.83 2.89 2.87 1,480 0 0.0
25/10/2012
2.83
 55,960 2.87 2.87 2.83 800 0 0.0
24/10/2012
2.87
 56,250 2.91 2.91 2.85 0 0 0
23/10/2012
2.91
 75,970 2.87 2.95 2.85 0 11,900 -0.2
22/10/2012
2.87
 110,700 2.93 2.95 2.83 500 0 0.0
19/10/2012
2.93
 257,300 3.07 3.07 2.93 500 0 0.0
18/10/2012
3.07
 68,320 3.09 3.15 3.07 720 2,000 -0.0
17/10/2012
3.09
 351,490 3.03 3.17 3.03 25,180 7,320 0.3
16/10/2012
3.03
 121,960 2.89 3.03 2.89 19,190 0 0.3
15/10/2012
2.89
 32,010 2.97 3.03 2.89 0 0 0
12/10/2012
2.97
 116,960 3.03 3.05 2.95 0 0 0
11/10/2012
3.03
 158,650 3.03 3.17 2.97 3,000 20,080 -0.3
10/10/2012
3.03
 41,190 3.01 3.07 2.93 0 0 0
09/10/2012
3.01
 349,720 2.91 3.05 2.91 14,480 500 0.2
08/10/2012
2.91
 264,300 2.79 2.91 2.83 13,980 0 0.2
05/10/2012
2.79
 94,340 2.67 2.79 2.69 27,140 0 0.4
04/10/2012
2.67
 27,230 2.69 2.75 2.61 0 0 0
03/10/2012
2.69
 80,180 2.65 2.75 2.65 2,400 600 0.0
02/10/2012
2.65
 106,580 2.69 2.71 2.65 1,300 0 0.0
01/10/2012
2.69
 120,890 2.79 2.85 2.69 4,230 0 0.1
28/09/2012
2.79
 63,460 2.79 2.81 2.79 1,210 0 0.0
27/09/2012
2.79
 90,180 2.85 2.87 2.73 500 0 0.0
26/09/2012
2.85
 67,710 2.79 2.89 2.83 0 25,000 -0.4
25/09/2012
2.79
 45,640 2.79 2.83 2.73 0 6,000 -0.1
24/09/2012
2.79
 65,240 2.89 2.89 2.79 60 7,780 -0.1
21/09/2012
2.89
 95,250 2.83 2.93 2.85 1,000 30,000 -0.4
20/09/2012
2.83
 191,530 2.95 2.95 2.81 1,200 50,000 -0.7
19/09/2012
2.95
 139,490 2.95 2.97 2.87 3,500 200 0.0
18/09/2012
2.95
 189,330 3.09 3.09 2.95 2,000 16,000 -0.2
17/09/2012
3.09
 173,860 3.21 3.23 3.07 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |