CTCP Phát triển Đô thị Từ Liêm (ntl)

18.40
-0.30
(-1.60%)
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
(2025-11-05) 		0.50 2.75% 12,043,400 879,700 16.5
17.55
18.70
18.40
2 tháng
(2025-10-06) 		-0.10 -0.53% 58,828,900 1,280,600 24.1
17.55
20.30
18.40
3 tháng
(2025-09-08) 		-0.40 -2.09% 84,011,900 -3,438,000 -63.6
17.55
20.30
18.40
6 tháng
(2025-06-09) 		0.20 1.08% 297,015,600 -4,104,700 -63.6
17.25
22.15
18.40
12 tháng
(2024-12-10) 		-0.50 -2.60% 544,161,000 -2,178,699 -42.1
12.30
22.15
18.40
24 tháng
(2023-12-18) 		6.70 55.81% 973,271,700 544,618 24.4
12
26.61
18.40
36 tháng
(2022-12-21) 		12.06 181.52% 1,187,104,400 -2,232,651 -33.2
6.21
26.61
18.40
60 tháng
(2020-12-31) 		9.99 114.74% 1,675,322,450 597,499 63.5
5.92
26.61
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2011
3.80
 10,830 3.80 3.89 3.80 100 0 0.0
06/07/2011
3.80
 53,810 3.80 3.90 3.78 2,100 0 0.0
05/07/2011
3.80
 114,710 3.75 3.92 3.75 6,920 6,720 0.0
04/07/2011
3.75
 15,830 3.80 3.85 3.75 300 3,280 -0.1
01/07/2011
3.80
 25,830 3.94 3.94 3.78 1,090 0 0.0
30/06/2011
3.94
 34,430 4.03 4.03 3.87 0 0 0
29/06/2011
4.03
 84,730 4.17 4.18 3.99 800 35,110 -0.8
28/06/2011
4.17
 34,450 4.18 4.20 4.08 0 1,000 -0.0
27/06/2011
4.18
 26,280 4.20 4.29 4.17 700 19,140 -0.4
24/06/2011
4.20
 30,290 4.29 4.34 4.20 1,990 21,090 -0.5
23/06/2011
4.29
 13,680 4.34 4.34 4.20 800 0 0.0
22/06/2011
4.34
 37,670 4.29 4.34 4.29 35,580 0 0.9
21/06/2011
4.29
 34,900 4.17 4.29 4.11 12,920 0 0.3
20/06/2011
4.17
 30,340 4.27 4.31 4.17 0 7,840 -0.2
17/06/2011
4.27
 65,400 4.31 4.31 4.20 49,760 0 1.2
16/06/2011
4.31
 61,730 4.17 4.31 4.17 16,180 0 0.4
15/06/2011
4.17
 65,280 4.38 4.38 4.17 1,600 0 0.0
14/06/2011
4.38
 113,610 4.55 4.71 4.32 5,200 0 0.1
13/06/2011
4.55
 137,350 4.57 4.71 4.34 1,000 2,000 -0.0
10/06/2011
4.57
 51,900 4.53 4.64 4.52 200 100 0.0
09/06/2011
4.53
 29,270 4.55 4.59 4.45 150 0 0.0
08/06/2011
4.55
 54,190 4.50 4.64 4.43 9,370 0 0.2
07/06/2011
4.50
 106,730 4.29 4.50 4.27 0 0 0
06/06/2011
4.29
 35,690 4.29 4.32 4.20 10,800 0 0.3
03/06/2011
4.29
 157,490 4.24 4.45 4.25 16,490 0 0.4
02/06/2011
4.24
 66,550 4.04 4.24 4.20 16,500 3,000 0.3
01/06/2011
4.04
 84,860 3.85 4.04 3.75 31,630 0 0.7
31/05/2011
3.85
 85,250 4.04 4.04 3.85 2,920 0 0.1
30/05/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
30/05/2011
4.04
 87,320 3.88 4.06 3.97 50,000 2,000 1.1
27/05/2011
3.88
 80,970 3.74 3.91 3.84 8,910 0 0.4
26/05/2011
3.74
 118,100 3.56 3.74 3.39 0 0 0
25/05/2011
3.56
 105,370 3.75 3.75 3.56 6,750 0 0.3
24/05/2011
3.75
 91,220 3.94 3.94 3.75 17,350 8,730 0.4
23/05/2011
3.94
 39,930 4.11 4.27 3.94 6,000 5,940 0.0
20/05/2011
4.11
 61,030 4.11 4.29 4.11 240 7,870 -0.4
19/05/2011
4.11
 69,280 3.91 4.11 4.04 500 0 0.0
18/05/2011
3.91
 23,070 4.11 4.11 3.91 0 0 0
17/05/2011
4.11
 14,280 4.29 4.29 4.11 600 0 0.0
16/05/2011
4.29
 21,670 4.42 4.42 4.28 320 40 0.0
13/05/2011
4.42
 28,540 4.55 4.55 4.42 500 0 0.0
12/05/2011
4.55
 17,460 4.60 4.60 4.55 0 0 0
11/05/2011
4.60
 40,590 4.64 4.68 4.60 32,630 29,020 0.2
10/05/2011
4.64
 48,250 4.46 4.68 4.51 18,400 980 0.9
09/05/2011
4.46
 16,530 4.42 4.51 4.38 6,700 20 0.3
06/05/2011
4.42
 19,080 4.37 4.42 4.37 5,300 500 0.2
05/05/2011
4.37
 40,480 4.35 4.38 4.35 4,040 0 0.2
04/05/2011
4.35
 10,280 4.35 4.42 4.29 400 5,200 -0.2
29/04/2011
4.35
 9,700 4.21 4.38 4.25 3,580 0 0.2
28/04/2011
4.21
 6,260 4.29 4.29 4.21 0 0 0
27/04/2011
4.29
 21,000 4.38 4.38 4.17 7,530 4,680 0.1
26/04/2011
4.38
 8,930 4.46 4.51 4.38 4,140 1,180 0.1
25/04/2011
4.46
 19,440 4.29 4.46 4.38 0 0 0
22/04/2011
4.29
 40,110 4.51 4.51 4.29 0 300 -0.0
21/04/2011
4.51
 29,190 4.64 4.64 4.51 1,000 0 0.1
20/04/2011
4.64
 16,420 4.60 4.64 4.60 9,470 0 0.5
19/04/2011
4.60
 35,310 4.77 4.77 4.60 3,600 2,000 0.1
18/04/2011
4.77
 4,105 4.86 4.86 4.73 1,770 300 0.1
15/04/2011
4.86
 26,690 4.86 4.95 4.86 15,110 0 0.8
14/04/2011
4.86
 54,680 4.99 4.99 4.81 600 840 -0.0
13/04/2011
4.99
 2,200 5.03 5.03 4.95 0 0 0
08/04/2011
5.03
 46,080 5.03 5.08 4.99 5,200 0 0.3
07/04/2011
5.03
 24,070 5.08 5.12 5.03 1,730 250 0.1
06/04/2011
5.08
 14,180 4.95 5.12 4.99 2,590 0 0.1
05/04/2011
4.95
 15,100 5.03 5.03 4.95 1,150 100 0.1
04/04/2011
5.03
 21,600 5.03 5.03 4.99 5,750 0 0.3
01/04/2011
5.03
 6,290 4.99 5.03 4.95 2,910 500 0.1
31/03/2011
4.99
 17,110 5.03 5.08 4.99 350 0 0.0
30/03/2011
5.03
 36,740 5.12 5.12 5.03 10,960 0 0.6
29/03/2011
5.12
 59,940 5.16 5.25 5.12 13,100 7,080 0.4
28/03/2011
5.16
 66,380 5.12 5.30 5.16 200 5,230 -0.3
25/03/2011
5.12
 12,040 5.08 5.16 5.08 6,700 0 0.4
24/03/2011
5.08
 28,000 5.16 5.16 5.08 0 100 -0.0
23/03/2011
5.16
 43,410 4.99 5.16 5.03 10,900 0 0.6
22/03/2011
4.99
 81,640 5.25 5.25 4.99 100 61,970 -3.5
21/03/2011
5.25
 33,120 5.30 5.47 5.25 1,100 11,390 -0.6
18/03/2011
5.30
 42,930 5.30 5.30 5.12 200 26,790 -1.6
17/03/2011
5.30
 98,440 5.34 5.34 5.16 0 36,400 -2.2
16/03/2011
5.34
 123,320 5.25 5.38 5.16 7,400 6,280 0.1
15/03/2011
5.25
 83,090 5.03 5.25 4.86 0 40,610 -2.3
14/03/2011
5.03
 115,730 5.30 5.30 5.03 0 20,000 -1.2
11/03/2011
5.30
 103,220 5.08 5.30 5.25 8,410 30,000 -1.3
10/03/2011
5.08
 140,640 4.86 5.08 4.90 19,510 20,300 -0.0
09/03/2011
4.86
 126,980 4.81 4.90 4.68 23,460 0 1.3
08/03/2011
4.81
 47,010 4.81 4.86 4.81 5,560 200 0.3
07/03/2011
4.81
 32,410 4.81 4.90 4.73 0 0 0
04/03/2011
4.81
 55,370 4.81 4.86 4.77 160 0 0.0
03/03/2011
4.81
 88,290 4.81 4.81 4.73 10,050 0 0.6
02/03/2011
4.81
 104,370 5.03 5.03 4.81 11,100 20,360 -0.5
01/03/2011
5.03
 27,760 4.99 5.03 4.99 0 900 -0.1
28/02/2011
4.99
 27,980 5.12 5.16 4.99 100 3,000 -0.2
25/02/2011
5.12
 46,120 4.99 5.12 4.95 10,360 0 0.6
24/02/2011
4.99
 124,370 5.25 5.25 4.99 540 16,920 -0.9
23/02/2011
5.25
 54,430 5.21 5.34 5.12 3,240 1,830 0.1
22/02/2011
5.21
 231,960 5.47 5.47 5.21 46,650 120,580 -4.4
21/02/2011
5.47
 144,600 5.73 5.73 5.47 20,100 4,370 1.0
18/02/2011
5.73
 66,980 5.86 5.91 5.69 1,840 15,000 -0.9
17/02/2011
5.86
 50,520 5.91 5.91 5.82 4,390 0 0.3
16/02/2011
5.91
 36,990 6.04 6.08 5.91 100 0 0.0
15/02/2011
6.04
 426,320 5.86 6.13 5.91 25,910 136,060 -7.6
14/02/2011
5.86
 51,100 5.95 5.95 5.86 11,050 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |