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)
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
17/01/2012
2.36
 352,490 2.40 2.46 2.34 54,700 0 0.7
16/01/2012
2.40
 258,510 2.29 2.40 2.34 28,650 4,000 0.3
13/01/2012
2.29
 191,540 2.19 2.29 2.23 43,800 0 0.5
12/01/2012
2.19
 470,170 2.17 2.27 2.17 3,000 305,550 -3.5
11/01/2012
2.17
 288,930 2.21 2.29 2.17 106,170 211,740 -1.2
10/01/2012
2.21
 510,070 2.11 2.21 2.10 3,500 385,150 -4.4
09/01/2012
2.11
 513,030 2.17 2.25 2.08 500 411,330 -4.5
06/01/2012
2.17
 279,140 2.29 2.29 2.17 11,770 190,670 -2.0
05/01/2012
2.29
 586,070 2.40 2.40 2.29 5,150 142,970 -1.7
04/01/2012
2.40
 56,810 2.40 2.46 2.38 14,800 0 0.2
03/01/2012
2.40
 32,990 2.42 2.46 2.40 2,400 0 0.0
30/12/2011
2.42
 98,260 2.32 2.44 2.36 30,020 7,960 0.3
29/12/2011
2.32
 93,970 2.32 2.34 2.21 37,700 1,080 0.4
28/12/2011
2.32
 61,500 2.23 2.32 2.23 2,200 0 0.0
27/12/2011
2.23
 120,200 2.32 2.32 2.23 200 140,000 -1.7
26/12/2011
2.32
 171,650 2.44 2.44 2.32 32,090 800 0.4
23/12/2011
2.44
 288,240 2.48 2.48 2.36 100 99,130 -1.2
22/12/2011
2.48
 211,570 2.59 2.59 2.48 500 135,540 -1.8
21/12/2011
2.59
 69,410 2.55 2.65 2.55 11,580 1,000 0.1
20/12/2011
2.55
 76,880 2.63 2.70 2.55 3,690 1,800 0.0
19/12/2011
2.63
 141,430 2.69 2.74 2.63 7,010 32,890 -0.4
16/12/2011
2.69
 240,840 2.57 2.69 2.59 67,640 50,000 0.3
15/12/2011
2.57
 261,930 2.63 2.67 2.51 600 4,380 -0.1
14/12/2011
2.63
 375,030 2.76 2.80 2.63 4,650 90,420 -1.2
13/12/2011
2.76
 122,980 2.80 2.86 2.70 500 0 0.0
12/12/2011
2.80
 194,110 2.93 2.93 2.80 0 8,000 -0.1
09/12/2011
2.93
 281,420 3.09 3.09 2.93 12,880 0 0.2
08/12/2011
3.09
 445,940 3.01 3.14 3.01 31,500 50,800 -0.3
07/12/2011
3.01
 139,040 2.97 3.01 2.93 0 2,000 -0.0
06/12/2011
2.97
 233,700 2.97 3.10 2.95 4,840 20,500 -0.3
05/12/2011
2.97
 256,770 2.84 2.97 2.91 1,780 87,010 -1.3
02/12/2011
2.84
 124,250 2.74 2.84 2.76 1,730 560 0.0
01/12/2011
2.74
 79,610 2.67 2.76 2.67 0 26,100 -0.4
30/11/2011
2.67
 121,440 2.76 2.78 2.67 2,000 26,000 -0.3
29/11/2011
2.76
 72,290 2.84 2.88 2.76 0 24,700 -0.4
28/11/2011
2.84
 91,280 2.74 2.88 2.74 24,000 42,230 -0.3
25/11/2011
2.74
 76,880 2.69 2.74 2.67 1,250 24,990 -0.3
24/11/2011
2.69
 71,580 2.67 2.72 2.67 900 40,000 -0.6
23/11/2011
2.67
 89,050 2.65 2.76 2.67 0 30,010 -0.4
22/11/2011
2.65
 71,960 2.65 2.70 2.63 0 30,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |