CTCP Phát triển Đô thị Từ Liêm (ntl)

15.40
-0.05
(-0.32%)
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
(2026-05-13) 		-0.55 -3.44% 7,284,800 -130,200 0
15.40
16.65
15.40
2 tháng
(2026-04-13) 		-0.75 -4.63% 16,136,800 -351,142 0
15.40
16.65
15.40
3 tháng
(2026-03-16) 		-0.65 -4.04% 26,810,000 260,458 9.7
15.25
16.65
15.40
6 tháng
(2025-12-15) 		-0.95 -5.79% 91,891,200 1,933,858 38.8
15.15
19.35
15.40
12 tháng
(2025-06-17) 		-1.23 -7.39% 371,951,800 -2,553,042 -31.2
15.15
20.88
15.40
24 tháng
(2024-06-24) 		-4.88 -24.01% 938,367,900 821,576 20.3
11.59
25.09
15.40
36 tháng
(2023-06-28) 		5.76 59.42% 1,203,238,000 1,898,976 49.1
8.84
25.09
15.40
60 tháng
(2021-07-08) 		6.17 66.56% 1,645,945,100 1,121,237 69.4
5.58
25.09
15.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |