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
(2026-03-30) 		-0.10 -0.62% 10,222,900 391,458 7.3
15.55
16.60
16.60
2 tháng
(2026-03-02) 		-0.45 -2.73% 22,529,500 886,858 15.0
15.15
16.95
16.60
3 tháng
(2026-01-29) 		-1 -5.87% 32,008,700 909,658 15.4
15.15
17.30
16.60
6 tháng
(2025-10-31) 		-1.20 -6.95% 99,752,800 2,792,958 49.7
15.15
19.35
16.60
12 tháng
(2025-05-05) 		2.19 15.84% 455,250,400 -52,923 1.8
13.62
20.88
16.60
24 tháng
(2024-05-09) 		-2.88 -15.22% 961,264,100 -150,824 -36.0
11.59
25.09
16.60
36 tháng
(2023-05-15) 		7.09 79.23% 1,224,120,200 1,937,076 43.1
8.53
25.09
16.60
60 tháng
(2021-05-25) 		7.21 81.56% 1,670,231,700 2,043,237 85.9
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)
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
15/06/2012
4.55
 346,720 4.34 4.55 4.32 195,000 4,590 4.5
14/06/2012
4.34
 128,960 4.36 4.42 4.30 38,000 6,410 0.7
13/06/2012
4.36
 218,100 4.40 4.48 4.34 2,400 0 0.1
12/06/2012
4.40
 146,850 4.49 4.51 4.36 2,200 0 0.1
11/06/2012
4.49
 424,300 4.49 4.63 4.48 200 0 0.0
08/06/2012
4.49
 479,210 4.65 4.76 4.48 8,340 0 0.2
07/06/2012
4.65
 485,120 4.49 4.70 4.48 8,000 12,760 -0.1
06/06/2012
4.49
 229,720 4.32 4.51 4.32 0 3,200 -0.1
05/06/2012
4.32
 172,470 4.19 4.32 4.19 600 38,770 -0.9
04/06/2012
4.19
 541,510 4.38 4.38 4.17 200 48,600 -1.1
01/06/2012
4.38
 511,690 4.38 4.51 4.34 5,350 0 0.1
31/05/2012
4.38
 155,170 4.51 4.51 4.34 3,600 7,800 -0.1
30/05/2012
4.51
 260,080 4.44 4.61 4.42 1,030 9,510 -0.2
29/05/2012
4.44
 255,920 4.48 4.51 4.30 4,100 0 0.1
28/05/2012
4.48
 924,450 4.29 4.49 4.34 2,400 2,200 0.0
25/05/2012
4.29
 124,210 4.09 4.29 4.25 0 37,980 -0.9
24/05/2012
4.09
 403,050 4.25 4.25 4.04 8,700 1,500 0.2
23/05/2012
4.25
 548,260 4.46 4.46 4.25 400 0 0.0
22/05/2012
4.46
 584,950 4.34 4.55 4.30 500 10,100 -0.2
21/05/2012
4.34
 263,260 4.15 4.34 4.19 5,000 14,530 -0.2
18/05/2012
4.15
 544,520 4.32 4.34 4.11 4,800 12,000 -0.2
17/05/2012
4.32
 472,560 4.49 4.67 4.32 200 34,860 -0.8
16/05/2012
4.49
 963,150 4.63 4.70 4.40 1,600 42,020 -1.0
15/05/2012
4.63
 1,302,860 4.86 4.86 4.63 3,200 23,080 -0.5
14/05/2012
4.86
 754,210 5.10 5.10 4.86 1,700 230,000 -5.8
11/05/2012
5.10
 450,850 5.29 5.31 5.10 2,900 0 0.1
10/05/2012
5.29
 1,354,940 5.05 5.29 5.14 2,520 70,290 -1.9
09/05/2012
5.05
 1,348,170 4.82 5.05 4.82 800 2,100 -0.0
08/05/2012
4.82
 1,045,500 4.91 5.14 4.78 6,000 0 0.2
07/05/2012
4.91
 685,140 4.93 5.01 4.80 17,010 2,000 0.4
04/05/2012
4.93
 583,430 4.78 5.01 4.80 12,250 23,400 -0.3
03/05/2012
4.78
 838,330 4.76 4.89 4.55 3,190 1,600 0.0
02/05/2012
4.76
 1,108,180 5.01 5.09 4.76 229,340 10,000 5.7
27/04/2012
5.01
 753,070 4.89 5.12 4.86 41,300 0 1.1
26/04/2012
4.89
 1,068,210 4.99 5.14 4.86 6,600 21,140 -0.4
25/04/2012
4.99
 814,180 4.76 4.99 4.86 1,310 20,100 -0.5
24/04/2012
4.76
 896,900 4.55 4.76 4.42 500 10,000 -0.2
23/04/2012
4.55
 574,990 4.34 4.55 4.38 640 10,100 -0.2
20/04/2012
4.34
 1,490,110 4.53 4.65 4.32 22,700 0 0.5
19/04/2012
4.53
 1,725,540 4.76 4.76 4.53 12,670 126,670 -2.8

Chính sách bảo mật | Điều khoản sử dụng |