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)
14/09/2012
3.21
 244,700 3.07 3.21 3.07 14,300 30,000 -0.2
13/09/2012
3.07
 171,440 2.93 3.07 2.91 1,000 40,000 -0.6
12/09/2012
2.93
 36,910 2.93 3.03 2.89 100 7,860 -0.1
11/09/2012
2.93
 470,920 3.07 3.07 2.93 3,600 117,640 -1.7
10/09/2012
3.07
 271,310 3.21 3.21 3.07 400 29,260 -0.4
07/09/2012
3.21
 77,280 3.23 3.31 3.21 1,800 100 0.0
06/09/2012
3.23
 216,350 3.31 3.39 3.23 15,100 5,000 0.2
05/09/2012
3.31
 122,220 3.44 3.44 3.29 0 4,620 -0.1
04/09/2012
3.44
 79,110 3.44 3.52 3.44 800 600 0.0
31/08/2012
3.44
 83,330 3.48 3.52 3.42 300 0 0.0
30/08/2012
3.48
 198,690 3.48 3.58 3.39 0 0 0
29/08/2012
3.48
 331,200 3.31 3.48 3.27 29,820 100 0.5
28/08/2012
3.31
 283,670 3.48 3.48 3.31 34,300 4,200 0.5
27/08/2012
3.48
 267,330 3.66 3.66 3.48 170,100 5,590 2.9
24/08/2012
3.66
 671,320 3.66 3.80 3.48 101,000 0 1.9
23/08/2012
3.66
 278,340 3.84 3.84 3.66 91,700 0 1.7
22/08/2012
3.84
 675,720 4.04 4.04 3.84 46,500 0 0.9
21/08/2012
4.04
 475,730 4.24 4.24 4.04 300 500 -0.0
20/08/2012
4.24
 317,520 4.04 4.24 4.06 1,000 500 0.0
17/08/2012
4.04
 101,600 3.98 4.08 4.00 1,000 0 0.0
16/08/2012
3.98
 66,690 4.04 4.04 3.98 0 7,000 -0.1
15/08/2012
4.04
 69,420 4.04 4.08 4.00 0 2,000 -0.0
14/08/2012
4.04
 102,640 3.98 4.08 4.00 1,000 4,610 -0.1
13/08/2012
3.98
 102,480 4.04 4.06 3.98 100 0 0.0
10/08/2012
4.04
 99,950 4.12 4.16 4.04 100 0 0.0
09/08/2012
4.12
 123,400 4.08 4.18 4.08 3,000 500 0.1
08/08/2012
4.08
 79,360 4.04 4.08 4.04 500 0 0.0
07/08/2012
4.04
 122,570 4.06 4.10 4.04 6,000 0 0.1
06/08/2012
4.06
 157,280 3.92 4.10 3.96 0 7,550 -0.2
03/08/2012
3.92
 40,850 3.96 3.98 3.92 0 0 0
02/08/2012
3.96
 81,240 3.96 4.02 3.94 0 0 0
01/08/2012
3.96
 87,420 4.00 4.00 3.88 2,100 0 0.0
31/07/2012
4.00
 72,940 3.96 4.06 3.96 100 0 0.0
30/07/2012
3.96
 150,230 4.04 4.08 3.96 0 0 0
27/07/2012
4.04
 229,990 4.14 4.20 4.04 0 0 0
26/07/2012
4.14
 190,630 4.12 4.24 4.04 0 0 0
25/07/2012
4.12
 119,830 4.20 4.26 4.04 0 0 0
24/07/2012
4.20
 210,400 4.34 4.34 4.18 0 0 0
23/07/2012
4.34
 161,660 4.53 4.57 4.34 0 13,000 -0.3
20/07/2012
4.53
 286,130 4.59 4.71 4.53 4,300 17,950 -0.3
19/07/2012
4.59
 269,580 4.41 4.61 4.34 800 1,000 -0.0
18/07/2012
4.41
 261,730 4.38 4.45 4.32 110,000 5,330 2.3
17/07/2012
4.38
 143,370 4.22 4.43 4.16 0 15,150 -0.3
16/07/2012
4.22
 234,540 4.24 4.38 4.14 6,000 0 0.1
13/07/2012
4.24
 449,770 4.04 4.24 4.06 97,000 2,000 2.0
12/07/2012
4.04
 115,780 4.00 4.10 4.00 23,590 3,000 0.4
11/07/2012
4.00
 49,150 3.92 4.02 3.94 9,510 0 0.2
10/07/2012
3.92
 194,120 3.92 3.98 3.86 39,000 19,960 0.4
09/07/2012
3.92
 78,150 4.12 4.12 3.92 15,080 2,000 0.3
06/07/2012
4.12
 311,430 4.00 4.18 4.00 5,000 1,500 0.1
05/07/2012
4.00
 113,260 3.86 4.00 3.78 100 3,320 -0.1
04/07/2012
3.86
 176,550 3.84 4.02 3.84 200 0 0.0
03/07/2012
3.84
 349,690 4.04 4.06 3.84 6,500 1,500 0.1
02/07/2012
4.04
 201,610 4.20 4.34 4.04 3,400 8,000 -0.1
29/06/2012
4.20
 144,730 4.02 4.20 4.04 21,640 0 0.4
28/06/2012
4.02
 210,950 4.04 4.14 3.88 12,610 400 0.2
27/06/2012
4.04
 161,670 4.18 4.26 4.04 0 13,730 -0.3
26/06/2012
4.18
 212,100 4.36 4.36 4.18 2,730 0 0.1
25/06/2012
4.36
 279,440 4.57 4.61 4.36 1,100 1,000 0.0
22/06/2012
4.57
 190,040 4.67 4.67 4.57 3,800 0 0.1
21/06/2012
4.67
 68,100 4.75 4.79 4.67 0 1,590 -0.0
20/06/2012
4.75
 57,970 4.69 4.77 4.69 830 0 0.0
19/06/2012
4.69
 139,720 4.87 4.87 4.69 0 0 0
18/06/2012
4.87
 278,310 4.83 4.99 4.77 310 0 0.0
15/06/2012
4.83
 346,720 4.61 4.83 4.59 195,000 4,590 4.5
14/06/2012
4.61
 128,960 4.63 4.69 4.57 38,000 6,410 0.7
13/06/2012
4.63
 218,100 4.67 4.75 4.61 2,400 0 0.1
12/06/2012
4.67
 146,850 4.77 4.79 4.63 2,200 0 0.1
11/06/2012
4.77
 424,300 4.77 4.91 4.75 200 0 0.0
08/06/2012
4.77
 479,210 4.93 5.05 4.75 8,340 0 0.2
07/06/2012
4.93
 485,120 4.77 4.99 4.75 8,000 12,760 -0.1
06/06/2012
4.77
 229,720 4.59 4.79 4.59 0 3,200 -0.1
05/06/2012
4.59
 172,470 4.45 4.59 4.45 600 38,770 -0.9
04/06/2012
4.45
 541,510 4.65 4.65 4.43 200 48,600 -1.1
01/06/2012
4.65
 511,690 4.65 4.79 4.61 5,350 0 0.1
31/05/2012
4.65
 155,170 4.79 4.79 4.61 3,600 7,800 -0.1
30/05/2012
4.79
 260,080 4.71 4.89 4.69 1,030 9,510 -0.2
29/05/2012
4.71
 255,920 4.75 4.79 4.57 4,100 0 0.1
28/05/2012
4.75
 924,450 4.55 4.77 4.61 2,400 2,200 0.0
25/05/2012
4.55
 124,210 4.34 4.55 4.51 0 37,980 -0.9
24/05/2012
4.34
 403,050 4.51 4.51 4.28 8,700 1,500 0.2
23/05/2012
4.51
 548,260 4.73 4.73 4.51 400 0 0.0
22/05/2012
4.73
 584,950 4.61 4.83 4.57 500 10,100 -0.2
21/05/2012
4.61
 263,260 4.41 4.61 4.45 5,000 14,530 -0.2
18/05/2012
4.41
 544,520 4.59 4.61 4.36 4,800 12,000 -0.2
17/05/2012
4.59
 472,560 4.77 4.95 4.59 200 34,860 -0.8
16/05/2012
4.77
 963,150 4.91 4.99 4.67 1,600 42,020 -1.0
15/05/2012
4.91
 1,302,860 5.15 5.15 4.91 3,200 23,080 -0.5
14/05/2012
5.15
 754,210 5.42 5.42 5.15 1,700 230,000 -5.8
11/05/2012
5.42
 450,850 5.62 5.64 5.42 2,900 0 0.1
10/05/2012
5.62
 1,354,940 5.35 5.62 5.46 2,520 70,290 -1.9
09/05/2012
5.35
 1,348,170 5.11 5.35 5.11 800 2,100 -0.0
08/05/2012
5.11
 1,045,500 5.21 5.46 5.07 6,000 0 0.2
07/05/2012
5.21
 685,140 5.23 5.31 5.09 17,010 2,000 0.4
04/05/2012
5.23
 583,430 5.07 5.31 5.09 12,250 23,400 -0.3
03/05/2012
5.07
 838,330 5.05 5.19 4.83 3,190 1,600 0.0
02/05/2012
5.05
 1,108,180 5.31 5.40 5.05 229,340 10,000 5.7
27/04/2012
5.31
 753,070 5.19 5.44 5.15 41,300 0 1.1
26/04/2012
5.19
 1,068,210 5.29 5.46 5.15 6,600 21,140 -0.4
25/04/2012
5.29
 814,180 5.05 5.29 5.15 1,310 20,100 -0.5

Chính sách bảo mật | Điều khoản sử dụng |