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)
30/01/2013
3.20
 488,720 3.18 3.29 3.18 63,960 1,130 1.1
29/01/2013
3.18
 363,260 3.22 3.24 3.16 60,610 22,200 0.6
28/01/2013
3.22
 876,010 3.22 3.33 3.18 270,000 1,500 4.6
25/01/2013
3.22
 621,860 3.05 3.22 3.05 194,540 1,000 3.2
24/01/2013
3.05
 231,550 2.99 3.07 2.99 16,510 430 0.3
23/01/2013
2.99
 397,460 2.99 3.03 2.88 4,200 95,000 -1.4
22/01/2013
2.99
 487,740 3.12 3.18 2.91 320 86,330 -1.4
21/01/2013
3.12
 427,800 3.20 3.26 3.10 1,400 80,180 -1.3
18/01/2013
3.20
 738,950 3.22 3.33 3.10 3,400 31,000 -0.5
17/01/2013
3.22
 767,830 3.39 3.43 3.22 230,000 0 4.1
16/01/2013
3.39
 1,704,270 3.18 3.39 3.18 66,670 4,800 1.1
15/01/2013
3.18
 523,600 3.10 3.22 3.09 16,740 0 0.3
14/01/2013
3.10
 286,940 3.16 3.16 3.07 10,640 5,000 0.1
11/01/2013
3.16
 460,110 3.16 3.26 3.10 13,610 1,000 0.2
10/01/2013
3.16
 384,970 3.09 3.16 2.99 63,370 0 1.0
09/01/2013
3.09
 1,136,530 3.16 3.31 3.03 121,600 1,900 2.0
08/01/2013
3.16
 454,690 3.14 3.18 3.09 21,230 0 0.4
07/01/2013
3.14
 926,460 3.09 3.20 3.09 113,060 0 1.9
04/01/2013
3.09
 646,330 3.07 3.14 3.05 40,930 6,000 0.6
03/01/2013
3.07
 943,860 3.20 3.20 3.05 31,000 0 0.5
02/01/2013
3.20
 543,050 3.09 3.24 3.10 0 100 -0.0
28/12/2012
3.09
 348,320 2.99 3.09 2.95 0 3,300 -0.1
27/12/2012
2.99
 647,030 2.99 3.07 2.99 0 38,500 -0.6
26/12/2012
2.99
 433,510 2.93 3.03 2.89 4,000 0 0.1
25/12/2012
2.93
 432,590 2.95 2.99 2.89 0 0 0
24/12/2012
2.95
 454,380 2.93 2.99 2.88 49,910 28,000 0.3
21/12/2012
2.93
 492,160 2.99 2.99 2.89 70,900 12,000 0.9
20/12/2012
2.99
 1,586,040 2.91 3.05 2.97 73,710 4,000 1.1
19/12/2012
2.91
 537,630 2.78 2.91 2.88 0 100,000 -1.5
18/12/2012
2.78
 372,830 2.82 2.82 2.76 4,800 80,000 -1.1
17/12/2012
2.82
 333,410 2.82 2.86 2.80 3,500 1,000 0.0
14/12/2012
2.82
 553,390 2.78 2.86 2.76 5,000 0 0.1
13/12/2012
2.78
 586,630 2.80 2.88 2.78 0 106,300 -1.6
12/12/2012
2.80
 1,105,870 2.76 2.89 2.72 7,930 550,280 -8.0
11/12/2012
2.76
 463,740 2.69 2.80 2.70 35,870 1,000 0.5
10/12/2012
2.69
 343,810 2.63 2.74 2.65 0 195,730 -2.8
07/12/2012
2.63
 274,730 2.67 2.69 2.63 34,850 177,720 -2.0
06/12/2012
2.67
 227,510 2.67 2.69 2.65 0 170,410 -2.4
05/12/2012
2.67
 461,370 2.67 2.76 2.65 300 381,520 -5.4
04/12/2012
2.67
 79,340 2.67 2.70 2.63 500 42,120 -0.6
03/12/2012
2.67
 41,680 2.61 2.67 2.61 20,030 0 0.3
30/11/2012
2.61
 88,800 2.63 2.67 2.61 1,370 18,640 -0.2
29/11/2012
2.63
 76,810 2.61 2.67 2.61 5,000 0 0.1
28/11/2012
2.61
 71,170 2.59 2.63 2.59 200 25,350 -0.3
27/11/2012
2.59
 67,930 2.65 2.67 2.59 0 1,700 -0.0
26/11/2012
2.65
 108,820 2.72 2.72 2.65 300 720 -0.0
23/11/2012
2.72
 54,620 2.72 2.74 2.72 0 2,180 -0.0
22/11/2012
2.72
 30,250 2.72 2.74 2.72 6,900 0 0.1
21/11/2012
2.72
 70,000 2.76 2.76 2.72 0 0 0
20/11/2012
2.76
 93,530 2.70 2.76 2.70 0 0 0
19/11/2012
2.70
 117,050 2.72 2.76 2.70 2,000 10,000 -0.1
16/11/2012
2.72
 47,690 2.74 2.76 2.67 4,750 0 0.1
15/11/2012
2.74
 103,030 2.76 2.78 2.69 0 0 0
14/11/2012
2.76
 144,420 2.82 2.88 2.74 0 0 0
13/11/2012
2.82
 513,000 2.74 2.88 2.80 62,080 2,100 0.9
12/11/2012
2.74
 273,160 2.63 2.74 2.65 75,520 800 1.1
09/11/2012
2.63
 83,660 2.65 2.67 2.63 71,830 1,630 1.0
08/11/2012
2.65
 72,330 2.59 2.65 2.55 28,000 32,210 -0.0
07/11/2012
2.59
 104,920 2.53 2.63 2.51 21,110 65,870 -0.6
06/11/2012
2.53
 23,780 2.53 2.57 2.51 500 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |