CTCP Phát triển Đô thị Từ Liêm (ntl)

17.35
0.30
(1.76%)
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
(2025-12-29) 		-1.40 -7.59% 36,615,300 220,400 4.4
17
19.35
17.35
2 tháng
(2025-12-01) 		-0.06 -0.33% 54,559,200 1,767,300 32.3
16.40
19.35
17.35
3 tháng
(2025-10-30) 		-0.29 -1.69% 67,062,800 1,887,300 34.4
16.40
19.35
17.35
6 tháng
(2025-08-01) 		-1.42 -7.71% 209,508,900 -2,894,300 -51.6
16.40
20.88
17.35
12 tháng
(2025-02-03) 		1.07 6.72% 546,455,700 -65,660 -3.6
11.59
20.88
17.35
24 tháng
(2024-02-15) 		3.97 30.30% 990,921,200 1,247,918 35.4
11.59
25.09
17.35
36 tháng
(2023-02-13) 		10.73 169.82% 1,224,752,400 -800,021 -8.5
6.26
25.09
17.35
60 tháng
(2021-02-23) 		8.02 88.83% 1,691,531,500 663,179 58.5
5.58
25.09
17.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2012
2.53
 50,220 2.53 2.57 2.53 100 0 0.0
02/11/2012
2.53
 268,280 2.67 2.67 2.53 9,440 0 0.1
01/11/2012
2.67
 52,480 2.70 2.72 2.67 0 23,160 -0.3
31/10/2012
2.70
 48,150 2.72 2.80 2.67 600 0 0.0
30/10/2012
2.72
 20,440 2.69 2.74 2.67 300 1,000 -0.0
29/10/2012
2.69
 12,550 2.70 2.72 2.69 100 0 0.0
26/10/2012
2.70
 9,140 2.67 2.72 2.70 1,480 0 0.0
25/10/2012
2.67
 55,960 2.70 2.70 2.67 800 0 0.0
24/10/2012
2.70
 56,250 2.74 2.74 2.69 0 0 0
23/10/2012
2.74
 75,970 2.70 2.78 2.69 0 11,900 -0.2
22/10/2012
2.70
 110,700 2.76 2.78 2.67 500 0 0.0
19/10/2012
2.76
 257,300 2.89 2.89 2.76 500 0 0.0
18/10/2012
2.89
 68,320 2.91 2.97 2.89 720 2,000 -0.0
17/10/2012
2.91
 351,490 2.86 2.99 2.86 25,180 7,320 0.3
16/10/2012
2.86
 121,960 2.72 2.86 2.72 19,190 0 0.3
15/10/2012
2.72
 32,010 2.80 2.86 2.72 0 0 0
12/10/2012
2.80
 116,960 2.86 2.88 2.78 0 0 0
11/10/2012
2.86
 158,650 2.86 2.99 2.80 3,000 20,080 -0.3
10/10/2012
2.86
 41,190 2.84 2.89 2.76 0 0 0
09/10/2012
2.84
 349,720 2.74 2.88 2.74 14,480 500 0.2
08/10/2012
2.74
 264,300 2.63 2.74 2.67 13,980 0 0.2
05/10/2012
2.63
 94,340 2.51 2.63 2.53 27,140 0 0.4
04/10/2012
2.51
 27,230 2.53 2.59 2.46 0 0 0
03/10/2012
2.53
 80,180 2.50 2.59 2.50 2,400 600 0.0
02/10/2012
2.50
 106,580 2.53 2.55 2.50 1,300 0 0.0
01/10/2012
2.53
 120,890 2.63 2.69 2.53 4,230 0 0.1
28/09/2012
2.63
 63,460 2.63 2.65 2.63 1,210 0 0.0
27/09/2012
2.63
 90,180 2.69 2.70 2.57 500 0 0.0
26/09/2012
2.69
 67,710 2.63 2.72 2.67 0 25,000 -0.4
25/09/2012
2.63
 45,640 2.63 2.67 2.57 0 6,000 -0.1
24/09/2012
2.63
 65,240 2.72 2.72 2.63 60 7,780 -0.1
21/09/2012
2.72
 95,250 2.67 2.76 2.69 1,000 30,000 -0.4
20/09/2012
2.67
 191,530 2.78 2.78 2.65 1,200 50,000 -0.7
19/09/2012
2.78
 139,490 2.78 2.80 2.70 3,500 200 0.0
18/09/2012
2.78
 189,330 2.91 2.91 2.78 2,000 16,000 -0.2
17/09/2012
2.91
 173,860 3.03 3.05 2.89 0 2,000 -0.0
14/09/2012
3.03
 244,700 2.89 3.03 2.89 14,300 30,000 -0.2
13/09/2012
2.89
 171,440 2.76 2.89 2.74 1,000 40,000 -0.6
12/09/2012
2.76
 36,910 2.76 2.86 2.72 100 7,860 -0.1
11/09/2012
2.76
 470,920 2.89 2.89 2.76 3,600 117,640 -1.7
10/09/2012
2.89
 271,310 3.03 3.03 2.89 400 29,260 -0.4
07/09/2012
3.03
 77,280 3.05 3.12 3.03 1,800 100 0.0
06/09/2012
3.05
 216,350 3.12 3.20 3.05 15,100 5,000 0.2
05/09/2012
3.12
 122,220 3.24 3.24 3.10 0 4,620 -0.1
04/09/2012
3.24
 79,110 3.24 3.31 3.24 800 600 0.0
31/08/2012
3.24
 83,330 3.28 3.31 3.22 300 0 0.0
30/08/2012
3.28
 198,690 3.28 3.37 3.20 0 0 0
29/08/2012
3.28
 331,200 3.12 3.28 3.09 29,820 100 0.5
28/08/2012
3.12
 283,670 3.28 3.28 3.12 34,300 4,200 0.5
27/08/2012
3.28
 267,330 3.45 3.45 3.28 170,100 5,590 2.9
24/08/2012
3.45
 671,320 3.45 3.58 3.28 101,000 0 1.9
23/08/2012
3.45
 278,340 3.62 3.62 3.45 91,700 0 1.7
22/08/2012
3.62
 675,720 3.81 3.81 3.62 46,500 0 0.9
21/08/2012
3.81
 475,730 4.00 4.00 3.81 300 500 -0.0
20/08/2012
4.00
 317,520 3.81 4.00 3.83 1,000 500 0.0
17/08/2012
3.81
 101,600 3.75 3.85 3.77 1,000 0 0.0
16/08/2012
3.75
 66,690 3.81 3.81 3.75 0 7,000 -0.1
15/08/2012
3.81
 69,420 3.81 3.85 3.77 0 2,000 -0.0
14/08/2012
3.81
 102,640 3.75 3.85 3.77 1,000 4,610 -0.1
13/08/2012
3.75
 102,480 3.81 3.83 3.75 100 0 0.0
10/08/2012
3.81
 99,950 3.89 3.92 3.81 100 0 0.0
09/08/2012
3.89
 123,400 3.85 3.94 3.85 3,000 500 0.1
08/08/2012
3.85
 79,360 3.81 3.85 3.81 500 0 0.0
07/08/2012
3.81
 122,570 3.83 3.87 3.81 6,000 0 0.1
06/08/2012
3.83
 157,280 3.69 3.87 3.73 0 7,550 -0.2
03/08/2012
3.69
 40,850 3.73 3.75 3.69 0 0 0
02/08/2012
3.73
 81,240 3.73 3.79 3.71 0 0 0
01/08/2012
3.73
 87,420 3.77 3.77 3.66 2,100 0 0.0
31/07/2012
3.77
 72,940 3.73 3.83 3.73 100 0 0.0
30/07/2012
3.73
 150,230 3.81 3.85 3.73 0 0 0
27/07/2012
3.81
 229,990 3.90 3.96 3.81 0 0 0
26/07/2012
3.90
 190,630 3.89 4.00 3.81 0 0 0
25/07/2012
3.89
 119,830 3.96 4.02 3.81 0 0 0
24/07/2012
3.96
 210,400 4.09 4.09 3.94 0 0 0
23/07/2012
4.09
 161,660 4.27 4.30 4.09 0 13,000 -0.3
20/07/2012
4.27
 286,130 4.32 4.44 4.27 4,300 17,950 -0.3
19/07/2012
4.32
 269,580 4.15 4.34 4.09 800 1,000 -0.0
18/07/2012
4.15
 261,730 4.13 4.19 4.08 110,000 5,330 2.3
17/07/2012
4.13
 143,370 3.98 4.17 3.92 0 15,150 -0.3
16/07/2012
3.98
 234,540 4.00 4.13 3.90 6,000 0 0.1
13/07/2012
4.00
 449,770 3.81 4.00 3.83 97,000 2,000 2.0
12/07/2012
3.81
 115,780 3.77 3.87 3.77 23,590 3,000 0.4
11/07/2012
3.77
 49,150 3.69 3.79 3.71 9,510 0 0.2
10/07/2012
3.69
 194,120 3.69 3.75 3.64 39,000 19,960 0.4
09/07/2012
3.69
 78,150 3.89 3.89 3.69 15,080 2,000 0.3
06/07/2012
3.89
 311,430 3.77 3.94 3.77 5,000 1,500 0.1
05/07/2012
3.77
 113,260 3.64 3.77 3.56 100 3,320 -0.1
04/07/2012
3.64
 176,550 3.62 3.79 3.62 200 0 0.0
03/07/2012
3.62
 349,690 3.81 3.83 3.62 6,500 1,500 0.1
02/07/2012
3.81
 201,610 3.96 4.09 3.81 3,400 8,000 -0.1
29/06/2012
3.96
 144,730 3.79 3.96 3.81 21,640 0 0.4
28/06/2012
3.79
 210,950 3.81 3.90 3.66 12,610 400 0.2
27/06/2012
3.81
 161,670 3.94 4.02 3.81 0 13,730 -0.3
26/06/2012
3.94
 212,100 4.11 4.11 3.94 2,730 0 0.1
25/06/2012
4.11
 279,440 4.30 4.34 4.11 1,100 1,000 0.0
22/06/2012
4.30
 190,040 4.40 4.40 4.30 3,800 0 0.1
21/06/2012
4.40
 68,100 4.48 4.51 4.40 0 1,590 -0.0
20/06/2012
4.48
 57,970 4.42 4.49 4.42 830 0 0.0
19/06/2012
4.42
 139,720 4.59 4.59 4.42 0 0 0
18/06/2012
4.59
 278,310 4.55 4.70 4.49 310 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |