CTCP Phát triển Đô thị Từ Liêm (ntl)

16.60
0.55
(3.43%)
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
(2026-03-31) 		0.40 2.47% 11,090,400 416,958 6.7
15.55
16.60
16.60
2 tháng
(2026-03-02) 		0.10 0.61% 23,866,000 950,658 15.0
15.15
16.95
16.60
3 tháng
(2026-01-30) 		-0.45 -2.64% 32,821,400 1,067,158 17.0
15.15
17.30
16.60
6 tháng
(2025-11-03) 		-0.18 -1.05% 100,180,400 2,796,058 48.5
15.15
19.35
16.60
12 tháng
(2025-05-05) 		2.74 19.81% 456,586,900 10,877 1.8
13.62
20.88
16.60
24 tháng
(2024-05-10) 		-2.29 -12.12% 961,495,600 166,976 -24.5
11.59
25.09
16.60
36 tháng
(2023-05-16) 		7.78 88.22% 1,224,455,500 2,055,876 44.3
8.53
25.09
16.60
60 tháng
(2021-05-26) 		7.74 87.42% 1,670,914,300 2,089,737 85.5
5.58
25.09
16.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/03/2013
2.99
 114,680 3.05 3.05 2.97 11,500 0 0.2
18/03/2013
3.05
 158,490 3.14 3.14 3.05 2,260 33,500 -0.5
15/03/2013
3.14
 329,910 3.05 3.14 3.03 211,580 0 3.5
14/03/2013
3.05
 305,660 2.99 3.07 2.99 0 2,000 -0.0
13/03/2013
2.99
 363,730 2.95 3.07 2.93 18,710 0 0.3
12/03/2013
2.95
 281,090 2.99 3.03 2.89 100 0 0.0
11/03/2013
2.99
 308,500 2.89 3.05 2.86 1,500 15,000 -0.2
08/03/2013
2.89
 81,430 2.86 2.91 2.86 2,500 0 0.0
07/03/2013
2.86
 186,800 2.88 2.93 2.86 20,380 0 0.3
06/03/2013
2.88
 115,150 2.86 2.93 2.88 500 2,500 -0.0
05/03/2013
2.86
 218,000 2.88 2.93 2.82 1,000 0 0.0
04/03/2013
2.88
 295,740 3.03 3.05 2.88 1,100 46,000 -0.7
01/03/2013
3.03
 169,060 3.05 3.09 3.01 0 32,350 -0.5
28/02/2013
3.05
 251,500 3.03 3.14 2.99 0 0 0
27/02/2013
3.03
 259,520 2.95 3.05 2.88 2,600 2,000 0.0
26/02/2013
2.95
 594,240 3.14 3.16 2.93 0 480 -0.0
25/02/2013
3.14
 328,100 3.09 3.26 3.09 0 4,000 -0.1
22/02/2013
3.09
 807,330 3.24 3.29 3.03 1,000 27,810 -0.5
21/02/2013
3.24
 925,130 3.47 3.47 3.24 6,000 4,640 0.0
20/02/2013
3.47
 686,450 3.43 3.50 3.39 22,430 3,000 0.4
19/02/2013
3.43
 707,410 3.52 3.52 3.41 59,010 90 1.1
18/02/2013
3.52
 430,450 3.49 3.58 3.47 30,100 16,300 0.3
08/02/2013
3.49
 468,700 3.41 3.60 3.39 0 300 -0.0
07/02/2013
3.41
 1,356,280 3.20 3.41 3.22 2,000 1,000 0.0
06/02/2013
3.20
 673,570 3.12 3.26 3.16 41,830 900 0.7
05/02/2013
3.12
 258,890 3.16 3.20 3.12 0 0 0
04/02/2013
3.16
 589,770 3.10 3.26 3.10 0 1,020 -0.0
01/02/2013
3.10
 418,340 3.14 3.14 3.09 31,580 108,470 -1.3
31/01/2013
3.14
 248,730 3.20 3.22 3.14 10,470 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |