CTCP Phát triển Đô thị Từ Liêm (ntl)

15.40
-0.05
(-0.32%)
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
(2026-05-13) 		-0.55 -3.44% 7,284,800 -130,200 0
15.40
16.65
15.40
2 tháng
(2026-04-13) 		-0.75 -4.63% 16,136,800 -351,142 0
15.40
16.65
15.40
3 tháng
(2026-03-16) 		-0.65 -4.04% 26,810,000 260,458 9.7
15.25
16.65
15.40
6 tháng
(2025-12-15) 		-0.95 -5.79% 91,891,200 1,933,858 38.8
15.15
19.35
15.40
12 tháng
(2025-06-17) 		-1.23 -7.39% 371,951,800 -2,553,042 -31.2
15.15
20.88
15.40
24 tháng
(2024-06-24) 		-4.88 -24.01% 938,367,900 821,576 20.3
11.59
25.09
15.40
36 tháng
(2023-06-28) 		5.76 59.42% 1,203,238,000 1,898,976 49.1
8.84
25.09
15.40
60 tháng
(2021-07-08) 		6.17 66.56% 1,645,945,100 1,121,237 69.4
5.58
25.09
15.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2013
2.29
 165,680 2.32 2.32 2.27 0 0 0
09/08/2013
2.32
 194,130 2.32 2.34 2.29 0 0 0
08/08/2013
2.32
 120,450 2.34 2.36 2.32 0 0 0
07/08/2013
2.34
 279,650 2.32 2.38 2.30 0 1,500 -0.0
06/08/2013
2.32
 124,090 2.30 2.34 2.29 3,300 4,000 -0.0
05/08/2013
2.30
 246,960 2.30 2.36 2.30 0 1,000 -0.0
02/08/2013
2.30
 406,320 2.25 2.34 2.27 0 0 0
01/08/2013
2.25
 311,150 2.25 2.29 2.21 0 24,000 -0.3
31/07/2013
2.25
 210,470 2.27 2.29 2.25 0 0 0
30/07/2013
2.27
 491,930 2.25 2.29 2.23 8,600 16,630 -0.1
29/07/2013
2.25
 396,550 2.34 2.36 2.25 130 0 0.0
26/07/2013
2.34
 463,690 2.36 2.38 2.29 100 0 0.0
25/07/2013
2.36
 771,410 2.42 2.42 2.36 4,200 0 0.1
24/07/2013
2.42
 316,090 2.46 2.48 2.42 20,070 0 0.3
23/07/2013
2.46
 773,690 2.48 2.51 2.46 0 19,310 -0.3
22/07/2013
2.48
 905,870 2.44 2.57 2.48 13,400 0 0.2
19/07/2013
2.44
 237,790 2.46 2.48 2.44 20,900 0 0.3
18/07/2013
2.46
 237,700 2.50 2.50 2.46 500 10 0.0
17/07/2013
2.50
 195,100 2.48 2.50 2.46 3,000 0 0.0
16/07/2013
2.48
 276,630 2.48 2.51 2.46 0 6,000 -0.1
15/07/2013
2.48
 687,120 2.51 2.53 2.48 0 0 0
12/07/2013
2.51
 493,290 2.42 2.51 2.44 3,000 0 0.0
11/07/2013
2.42
 211,260 2.40 2.42 2.40 13,220 0 0.2
10/07/2013
2.40
 163,950 2.40 2.44 2.40 14,000 0 0.2
09/07/2013
2.40
 202,270 2.42 2.44 2.38 8,680 4,000 0.1
08/07/2013
2.42
 195,900 2.46 2.46 2.42 530 0 0.0
05/07/2013
2.46
 512,210 2.48 2.51 2.44 1,400 0 0.0
04/07/2013
2.48
 520,860 2.51 2.53 2.46 5,000 140,000 -1.8
03/07/2013
2.51
 148,610 2.57 2.59 2.51 4,000 8,350 -0.1
02/07/2013
2.57
 283,960 2.51 2.57 2.53 0 29,990 -0.4
01/07/2013
2.51
 236,290 2.51 2.53 2.48 3,730 41,000 -0.5
28/06/2013
2.51
 263,780 2.57 2.57 2.51 500 0 0.0
27/06/2013
2.57
 237,400 2.53 2.57 2.51 0 9,440 -0.1
26/06/2013
2.53
 393,130 2.57 2.59 2.48 1,100 0 0.0
25/06/2013
2.57
 984,660 2.65 2.65 2.50 0 161,500 -2.2
24/06/2013
2.65
 1,007,020 2.53 2.70 2.61 15,860 134,440 -1.7
21/06/2013
2.53
 2,160,660 2.67 2.67 2.53 10,600 2,055,340 -27.4
20/06/2013
2.67
 222,690 2.69 2.70 2.65 70 108,000 -1.5
19/06/2013
2.69
 142,340 2.67 2.72 2.67 1,530 23,550 -0.3
18/06/2013
2.67
 285,190 2.67 2.70 2.63 100,800 106,000 -0.1
17/06/2013
2.67
 467,160 2.70 2.70 2.65 200,000 19,570 2.5
14/06/2013
2.70
 453,470 2.69 2.72 2.69 50,000 60,380 -0.1
13/06/2013
2.69
 505,890 2.76 2.78 2.67 0 100,990 -1.4
12/06/2013
2.76
 495,080 2.76 2.78 2.72 100 187,390 -2.7
11/06/2013
2.76
 521,450 2.72 2.76 2.70 0 3,910 -0.1
10/06/2013
2.72
 827,030 2.84 2.84 2.72 7,130 200,000 -2.8
07/06/2013
2.84
 1,572,480 2.84 2.93 2.82 0 285,040 -4.3
06/06/2013
2.84
 547,830 2.82 2.84 2.78 30 74,600 -1.1
05/06/2013
2.82
 626,630 2.80 2.82 2.76 3,220 3,000 0.0
04/06/2013
2.80
 595,080 2.84 2.88 2.80 0 35,430 -0.5
03/06/2013
2.84
 769,900 2.93 2.93 2.84 900 0 0.0
31/05/2013
2.93
 2,051,730 2.86 3.03 2.93 3,070 6,000 -0.0
30/05/2013
2.86
 731,900 2.84 2.86 2.78 17,050 39,810 -0.3
29/05/2013
2.84
 1,013,650 2.88 2.89 2.82 5,000 11,000 -0.1
28/05/2013
2.88
 795,430 2.88 2.91 2.80 0 0 0
27/05/2013
2.88
 2,443,610 2.70 2.88 2.76 1,800 4,800 -0.0
24/05/2013
2.70
 544,900 2.69 2.74 2.69 0 132,400 -1.9
23/05/2013
2.69
 1,032,720 2.70 2.80 2.67 42,000 0 0.6
22/05/2013
2.70
 547,970 2.67 2.72 2.67 4,300 0 0.1
21/05/2013
2.67
 453,400 2.67 2.74 2.67 0 0 0
20/05/2013
2.67
 286,070 2.61 2.69 2.55 4,000 0 0.1
17/05/2013
2.61
 101,100 2.63 2.65 2.59 0 24,120 -0.3
16/05/2013
2.63
 170,180 2.63 2.69 2.63 8,930 0 0.1
15/05/2013
2.63
 219,820 2.55 2.69 2.55 0 2,000 -0.0
14/05/2013
2.55
 482,720 2.67 2.67 2.53 3,200 4,760 -0.0
13/05/2013
2.67
 285,710 2.65 2.70 2.67 0 0 0
10/05/2013
2.65
 316,390 2.67 2.70 2.61 4,000 0 0.1
09/05/2013
2.67
 770,760 2.53 2.70 2.53 0 104,100 -1.4
08/05/2013
2.53
 293,760 2.53 2.57 2.51 12,690 20,000 -0.1
07/05/2013
2.53
 297,660 2.57 2.63 2.53 200 0 0.0
06/05/2013
2.57
 685,350 2.42 2.57 2.46 800 50 0.0
03/05/2013
2.42
 103,480 2.42 2.44 2.40 5,000 1,000 0.1
02/05/2013
2.42
 156,980 2.40 2.46 2.40 0 12,080 -0.2
26/04/2013
2.40
 80,330 2.46 2.48 2.40 5,000 0 0.1
25/04/2013
2.46
 437,720 2.36 2.51 2.36 0 1,000 -0.0
24/04/2013
2.36
 139,870 2.36 2.38 2.34 1,500 15,550 -0.2
23/04/2013
2.36
 171,440 2.36 2.42 2.36 1,000 24,320 -0.3
22/04/2013
2.36
 399,490 2.48 2.48 2.36 21,900 167,000 -1.8
18/04/2013
2.48
 314,390 2.55 2.55 2.46 0 201,280 -2.6
17/04/2013
2.55
 235,170 2.53 2.59 2.53 4,300 95,180 -1.2
16/04/2013
2.53
 239,680 2.53 2.57 2.46 0 28,650 -0.4
15/04/2013
2.53
 362,800 2.65 2.72 2.50 16,300 7,000 0.1
12/04/2013
2.65
 164,080 2.76 2.76 2.63 100 3,000 -0.0
11/04/2013
2.76
 162,880 2.76 2.84 2.72 23,510 2,000 0.3
10/04/2013
2.76
 206,250 2.88 2.89 2.76 1,300 71,750 -1.0
09/04/2013
2.88
 277,880 2.86 2.89 2.84 0 12,940 -0.2
08/04/2013
2.86
 325,220 2.89 2.91 2.84 40 0 0.0
05/04/2013
2.89
 98,140 2.89 2.91 2.88 300 3,000 -0.0
04/04/2013
2.89
 170,250 2.89 2.95 2.88 0 66,850 -1.0
03/04/2013
2.89
 199,850 2.95 2.97 2.89 1,400 20,010 -0.3
02/04/2013
2.95
 244,960 2.91 2.99 2.91 0 7,760 -0.1
01/04/2013
2.91
 280,900 2.89 2.91 2.84 500 121,000 -1.8
29/03/2013
2.89
 63,770 2.91 2.91 2.84 0 100 -0.0
28/03/2013
2.91
 130,710 2.95 2.99 2.91 1,500 0 0.0
27/03/2013
2.95
 95,310 2.95 2.99 2.91 10 12,200 -0.2
26/03/2013
2.95
 87,560 2.95 3.01 2.93 14,000 13,000 0.0
25/03/2013
2.95
 77,300 2.93 3.03 2.91 9,820 0 0.2
22/03/2013
2.93
 314,310 2.99 3.07 2.93 9,900 152,000 -2.2
21/03/2013
2.99
 186,040 3.05 3.09 2.99 0 19,000 -0.3
20/03/2013
3.05
 177,410 2.99 3.10 3.01 5,250 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |