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)
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
18/04/2012
4.76
 1,951,980 4.55 4.76 4.72 1,900 43,940 -1.1
17/04/2012
4.55
 68,520 4.34 4.55 4.55 10 14,750 -0.4
16/04/2012
4.34
 341,340 4.15 4.34 4.34 15,990 50,100 -0.8
13/04/2012
4.15
 1,643,890 3.96 4.15 4.04 340,650 2,120 7.4
12/04/2012
3.96
 649,620 3.79 3.96 3.96 66,000 200 1.4
11/04/2012
3.79
 788,060 3.62 3.79 3.73 0 6,200 -0.1
10/04/2012
3.62
 817,250 3.66 3.81 3.54 5,940 4,400 0.0
09/04/2012
3.66
 871,560 3.49 3.66 3.49 30,600 100 0.6
06/04/2012
3.49
 1,436,520 3.33 3.49 3.35 300 133,100 -2.4
05/04/2012
3.33
 280,920 3.28 3.39 3.22 600 16,000 -0.3
04/04/2012
3.28
 386,100 3.43 3.43 3.28 100 4,000 -0.1
03/04/2012
3.43
 428,720 3.28 3.43 3.29 0 2,800 -0.0
30/03/2012
3.28
 944,480 3.12 3.28 3.20 32,790 1,500 0.5
29/03/2012
3.12
 612,290 3.28 3.39 3.12 19,200 5,000 0.2
28/03/2012
3.28
 490,470 3.35 3.35 3.20 5,600 0 0.1
27/03/2012
3.35
 821,910 3.52 3.52 3.35 4,200 7,520 -0.1
26/03/2012
3.52
 464,470 3.58 3.64 3.49 89,570 0 1.7
23/03/2012
3.58
 507,200 3.43 3.60 3.45 14,760 0 0.3
22/03/2012
3.43
 634,610 3.35 3.49 3.35 100 1,500 -0.0
21/03/2012
3.35
 893,670 3.29 3.45 3.35 100 100 -0
20/03/2012
3.29
 445,910 3.20 3.29 3.20 8,620 980 0.1
19/03/2012
3.20
 324,930 3.18 3.29 3.14 1,600 64,210 -1.1
16/03/2012
3.18
 736,280 3.33 3.47 3.18 4,000 76,830 -1.2
15/03/2012
3.33
 670,350 3.18 3.33 3.05 38,240 8,000 0.5
14/03/2012
3.18
 682,860 3.33 3.39 3.18 30,460 0 0.5
13/03/2012
3.33
 558,930 3.47 3.47 3.29 7,000 13,590 -0.1
12/03/2012
3.47
 316,240 3.64 3.64 3.47 2,600 500 0.0
09/03/2012
3.64
 580,020 3.50 3.68 3.50 0 81,000 -1.5
08/03/2012
3.50
 1,190,760 3.43 3.60 3.43 15,650 1,100 0.3
07/03/2012
3.43
 655,970 3.28 3.43 3.16 27,190 100 0.5
06/03/2012
3.28
 2,362,330 3.12 3.28 3.18 35,130 38,100 -0.1
05/03/2012
3.12
 59,540 2.99 3.12 3.12 0 0 0
02/03/2012
2.99
 618,870 2.86 2.99 2.86 18,330 10,000 0.1
01/03/2012
2.86
 255,450 2.88 2.91 2.78 25,370 0 0.4
29/02/2012
2.88
 371,420 2.93 2.95 2.82 9,390 0 0.1
28/02/2012
2.93
 532,410 3.09 3.12 2.93 7,220 0 0.1
27/02/2012
3.09
 390,920 2.95 3.09 2.89 19,520 1,200 0.3
24/02/2012
2.95
 618,280 2.93 3.07 2.93 0 1,000 -0.0
23/02/2012
2.93
 861,870 2.80 2.93 2.80 34,880 2,090 0.5
22/02/2012
2.80
 608,900 2.67 2.80 2.65 1,020 0 0.0
21/02/2012
2.67
 318,290 2.69 2.80 2.63 100 6,770 -0.1
20/02/2012
2.69
 403,040 2.57 2.69 2.61 45,600 1,110 0.6
17/02/2012
2.57
 294,860 2.53 2.59 2.51 0 0 0
16/02/2012
2.53
 163,980 2.50 2.53 2.46 5,890 0 0.1
15/02/2012
2.50
 176,720 2.59 2.59 2.50 9,670 0 0.1
14/02/2012
2.59
 128,780 2.53 2.59 2.53 11,630 0 0.2
13/02/2012
2.53
 338,650 2.51 2.61 2.50 12,900 22,910 -0.1
10/02/2012
2.51
 362,420 2.61 2.63 2.50 25,760 32,000 -0.1
09/02/2012
2.61
 305,940 2.67 2.72 2.59 6,450 20,000 -0.2
08/02/2012
2.67
 353,230 2.59 2.70 2.59 53,820 24,410 0.4
07/02/2012
2.59
 371,970 2.55 2.63 2.50 15,580 0 0.2
06/02/2012
2.55
 250,420 2.59 2.59 2.50 7,520 34,340 -0.4
03/02/2012
2.59
 798,840 2.65 2.76 2.59 65,120 38,960 0.4
02/02/2012
2.65
 286,960 2.53 2.65 2.59 1,000 300 0.0
01/02/2012
2.53
 731,710 2.42 2.53 2.40 81,760 250,000 -2.2
31/01/2012
2.42
 394,570 2.46 2.55 2.42 0 23,440 -0.3
30/01/2012
2.46
 256,450 2.50 2.50 2.38 18,290 0 0.2
20/01/2012
2.50
 250,160 2.44 2.51 2.42 5,900 3,600 0.0
19/01/2012
2.44
 203,300 2.32 2.44 2.34 37,180 0 0.5
18/01/2012
2.32
 176,560 2.36 2.38 2.30 7,100 2,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |