CTCP Phát triển Đô thị Từ Liêm (ntl)

13.70
-0.30
(-2.14%)
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
(2026-06-29) 		-1.40 -9.09% 4,942,700 2,640 0
13.70
15.40
13.70
2 tháng
(2026-06-01) 		-2.05 -12.77% 8,299,600 -684,760 0
13.70
16.05
13.70
3 tháng
(2026-05-04) 		-2.50 -15.15% 16,766,400 -513,160 0
13.70
16.65
13.70
6 tháng
(2026-01-30) 		-3.05 -17.89% 49,008,000 456,598 17.0
13.70
17.30
13.70
12 tháng
(2025-08-04) 		-4.38 -23.83% 258,395,600 -2,687,202 -39.4
13.70
20.88
13.70
24 tháng
(2024-08-08) 		-6.09 -30.30% 877,731,600 1,844,516 53.0
11.59
22.05
13.70
36 tháng
(2023-08-14) 		3.79 37.05% 1,169,155,300 1,785,716 52.9
8.84
25.09
13.70
60 tháng
(2021-08-24) 		2.81 25.09% 1,587,143,900 109,477 43.7
5.58
25.09
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/09/2011
3.58
 125,110 3.56 3.63 3.56 15,160 24,800 -0.2
27/09/2011
3.56
 139,900 3.60 3.66 3.56 1,300 8,000 -0.1
26/09/2011
3.60
 118,340 3.65 3.79 3.58 32,050 10,640 0.5
23/09/2011
3.65
 117,580 3.75 3.75 3.63 0 29,160 -0.6
22/09/2011
3.75
 150,510 3.65 3.78 3.63 5,240 610 0.1
21/09/2011
3.65
 331,540 3.79 3.86 3.61 7,000 154,360 -3.3
20/09/2011
3.79
 224,140 3.94 3.94 3.78 150 13,860 -0.3
19/09/2011
3.94
 174,430 3.93 4.01 3.76 1,500 32,640 -0.7
16/09/2011
3.93
 358,600 4.12 4.12 3.93 5,390 177,040 -4.1
15/09/2011
4.12
 350,800 4.03 4.12 3.84 58,600 69,000 -0.2
14/09/2011
4.03
 711,500 3.84 4.03 3.89 8,830 53,700 -1.1
13/09/2011
3.84
 305,860 3.66 3.84 3.66 50 35,300 -0.8
12/09/2011
3.66
 229,420 3.70 3.73 3.58 1,200 178,920 -3.9
09/09/2011
3.70
 130,250 3.66 3.75 3.56 10,530 14,000 -0.1
08/09/2011
3.66
 204,130 3.65 3.83 3.66 15,490 45,200 -0.7
07/09/2011
3.65
 124,140 3.48 3.65 3.55 25,590 39,000 -0.3
06/09/2011
3.48
 205,740 3.66 3.66 3.48 200 24,720 -0.5
05/09/2011
3.66
 167,650 3.83 3.84 3.65 10,650 82,850 -1.6
01/09/2011
3.83
 209,170 3.83 3.93 3.79 5,000 0 0.1
31/08/2011
3.83
 142,380 3.78 3.91 3.71 3,980 10 0.1
30/08/2011
3.78
 290,080 3.61 3.78 3.71 9,000 800 0.2
29/08/2011
3.61
 131,700 3.45 3.61 3.45 31,700 0 0.7
26/08/2011
3.45
 131,660 3.42 3.51 3.42 4,770 0 0.1
25/08/2011
3.42
 209,380 3.38 3.48 3.23 23,150 0 0.5
24/08/2011
3.38
 266,250 3.55 3.68 3.38 11,700 38,290 -0.5
23/08/2011
3.55
 190,840 3.42 3.58 3.42 9,820 1,200 0.2
22/08/2011
3.42
 138,100 3.27 3.42 3.30 22,800 4,240 0.4
19/08/2011
3.27
 344,020 3.20 3.32 3.10 32,710 12,020 0.4
18/08/2011
3.20
 215,490 3.05 3.20 3.18 26,490 35,000 -0.2
17/08/2011
3.05
 134,670 2.92 3.05 2.94 7,400 46,000 -0.7
16/08/2011
2.92
 62,740 2.89 2.95 2.89 12,200 21,000 -0.2
15/08/2011
2.89
 231,640 2.89 2.92 2.89 9,720 8,000 0.0
12/08/2011
2.89
 51,100 2.85 2.92 2.87 14,980 8,100 0.1
11/08/2011
2.85
 78,320 2.85 2.85 2.74 0 2,000 -0.0
10/08/2011
2.85
 152,480 2.79 2.92 2.80 19,130 28,630 -0.2
09/08/2011
2.79
 89,090 2.90 2.90 2.77 2,700 0 0.0
08/08/2011
2.90
 84,380 2.99 2.99 2.89 17,000 5,000 0.2
05/08/2011
2.99
 103,780 2.90 3.02 2.92 6,130 40,000 -0.6
04/08/2011
2.90
 137,200 2.77 2.90 2.84 19,870 60,360 -0.7
03/08/2011
2.77
 115,350 2.77 2.80 2.72 1,040 40,950 -0.7
02/08/2011
2.77
 249,710 2.90 2.90 2.77 3,800 19,400 -0.3
01/08/2011
2.90
 119,080 3.05 3.13 2.90 6,000 0 0.1
29/07/2011
3.05
 99,590 3.18 3.22 3.05 22,490 7,000 0.3
28/07/2011
3.18
 51,190 3.23 3.32 3.18 320 20,540 -0.4
27/07/2011
3.23
 103,200 3.25 3.25 3.20 48,010 0 0.9
26/07/2011
3.25
 34,460 3.28 3.28 3.23 0 0 0
25/07/2011
3.28
 77,340 3.30 3.35 3.28 18,000 0 0.4
22/07/2011
3.30
 96,710 3.40 3.40 3.28 3,000 500 0.1
21/07/2011
3.40
 11,030 3.51 3.51 3.40 0 1,300 -0.0
20/07/2011
3.51
 49,030 3.35 3.51 3.30 16,010 0 0.3
19/07/2011
3.35
 28,120 3.35 3.35 3.32 0 0 0
18/07/2011
3.35
 3,260 3.43 3.43 3.33 600 1,000 -0.0
15/07/2011
3.43
 23,060 3.43 3.46 3.32 15,920 0 0.3
14/07/2011
3.43
 41,900 3.43 3.45 3.30 11,000 0 0.2
13/07/2011
3.43
 36,020 3.43 3.46 3.42 18,150 0 0.4
12/07/2011
3.43
 39,490 3.53 3.53 3.43 710 23,200 -0.5
11/07/2011
3.53
 31,950 3.55 3.58 3.53 21,000 0 0.5
08/07/2011
3.55
 37,410 3.58 3.58 3.50 2,000 0 0.0
07/07/2011
3.58
 10,830 3.58 3.66 3.58 100 0 0.0
06/07/2011
3.58
 53,810 3.58 3.68 3.56 2,100 0 0.0
05/07/2011
3.58
 114,710 3.53 3.70 3.53 6,920 6,720 0.0
04/07/2011
3.53
 15,830 3.58 3.63 3.53 300 3,280 -0.1
01/07/2011
3.58
 25,830 3.71 3.71 3.56 1,090 0 0.0
30/06/2011
3.71
 34,430 3.79 3.79 3.65 0 0 0
29/06/2011
3.79
 84,730 3.93 3.94 3.76 800 35,110 -0.8
28/06/2011
3.93
 34,450 3.94 3.96 3.84 0 1,000 -0.0
27/06/2011
3.94
 26,280 3.96 4.04 3.93 700 19,140 -0.4
24/06/2011
3.96
 30,290 4.04 4.09 3.96 1,990 21,090 -0.5
23/06/2011
4.04
 13,680 4.09 4.09 3.96 800 0 0.0
22/06/2011
4.09
 37,670 4.04 4.09 4.04 35,580 0 0.9
21/06/2011
4.04
 34,900 3.93 4.04 3.88 12,920 0 0.3
20/06/2011
3.93
 30,340 4.03 4.06 3.93 0 7,840 -0.2
17/06/2011
4.03
 65,400 4.06 4.06 3.96 49,760 0 1.2
16/06/2011
4.06
 61,730 3.93 4.06 3.93 16,180 0 0.4
15/06/2011
3.93
 65,280 4.12 4.12 3.93 1,600 0 0.0
14/06/2011
4.12
 113,610 4.29 4.44 4.08 5,200 0 0.1
13/06/2011
4.29
 137,350 4.31 4.44 4.09 1,000 2,000 -0.0
10/06/2011
4.31
 51,900 4.27 4.37 4.26 200 100 0.0
09/06/2011
4.27
 29,270 4.29 4.32 4.19 150 0 0.0
08/06/2011
4.29
 54,190 4.24 4.37 4.17 9,370 0 0.2
07/06/2011
4.24
 106,730 4.04 4.24 4.03 0 0 0
06/06/2011
4.04
 35,690 4.04 4.08 3.96 10,800 0 0.3
03/06/2011
4.04
 157,490 3.99 4.19 4.01 16,490 0 0.4
02/06/2011
3.99
 66,550 3.81 3.99 3.96 16,500 3,000 0.3
01/06/2011
3.81
 84,860 3.63 3.81 3.53 31,630 0 0.7
31/05/2011
3.63
 85,250 3.81 3.81 3.63 2,920 0 0.1
30/05/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
30/05/2011
3.81
 87,320 3.65 3.83 3.75 50,000 2,000 1.1
27/05/2011
3.65
 80,970 3.52 3.69 3.62 8,910 0 0.4
26/05/2011
3.52
 118,100 3.36 3.52 3.19 0 0 0
25/05/2011
3.36
 105,370 3.53 3.53 3.36 6,750 0 0.3
24/05/2011
3.53
 91,220 3.71 3.71 3.53 17,350 8,730 0.4
23/05/2011
3.71
 39,930 3.88 4.03 3.71 6,000 5,940 0.0
20/05/2011
3.88
 61,030 3.87 4.04 3.88 240 7,870 -0.4
19/05/2011
3.87
 69,280 3.69 3.87 3.81 500 0 0.0
18/05/2011
3.69
 23,070 3.88 3.88 3.69 0 0 0
17/05/2011
3.88
 14,280 4.04 4.04 3.88 600 0 0.0
16/05/2011
4.04
 21,670 4.17 4.17 4.03 320 40 0.0
13/05/2011
4.17
 28,540 4.29 4.29 4.17 500 0 0.0
12/05/2011
4.29
 17,460 4.33 4.33 4.29 0 0 0
11/05/2011
4.33
 40,590 4.37 4.41 4.33 32,630 29,020 0.2

Chính sách bảo mật | Điều khoản sử dụng |