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)
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
10/05/2011
4.37
 48,250 4.21 4.41 4.25 18,400 980 0.9
09/05/2011
4.21
 16,530 4.17 4.25 4.12 6,700 20 0.3
06/05/2011
4.17
 19,080 4.12 4.17 4.12 5,300 500 0.2
05/05/2011
4.12
 40,480 4.10 4.12 4.10 4,040 0 0.2
04/05/2011
4.10
 10,280 4.10 4.17 4.04 400 5,200 -0.2
29/04/2011
4.10
 9,700 3.97 4.12 4.00 3,580 0 0.2
28/04/2011
3.97
 6,260 4.04 4.04 3.97 0 0 0
27/04/2011
4.04
 21,000 4.12 4.12 3.93 7,530 4,680 0.1
26/04/2011
4.12
 8,930 4.21 4.25 4.12 4,140 1,180 0.1
25/04/2011
4.21
 19,440 4.04 4.21 4.12 0 0 0
22/04/2011
4.04
 40,110 4.25 4.25 4.04 0 300 -0.0
21/04/2011
4.25
 29,190 4.37 4.37 4.25 1,000 0 0.1
20/04/2011
4.37
 16,420 4.33 4.37 4.33 9,470 0 0.5
19/04/2011
4.33
 35,310 4.50 4.50 4.33 3,600 2,000 0.1
18/04/2011
4.50
 4,105 4.58 4.58 4.45 1,770 300 0.1
15/04/2011
4.58
 26,690 4.58 4.66 4.58 15,110 0 0.8
14/04/2011
4.58
 54,680 4.70 4.70 4.54 600 840 -0.0
13/04/2011
4.70
 2,200 4.74 4.74 4.66 0 0 0
08/04/2011
4.74
 46,080 4.74 4.78 4.70 5,200 0 0.3
07/04/2011
4.74
 24,070 4.78 4.83 4.74 1,730 250 0.1
06/04/2011
4.78
 14,180 4.66 4.83 4.70 2,590 0 0.1
05/04/2011
4.66
 15,100 4.74 4.74 4.66 1,150 100 0.1
04/04/2011
4.74
 21,600 4.74 4.74 4.70 5,750 0 0.3
01/04/2011
4.74
 6,290 4.70 4.74 4.66 2,910 500 0.1
31/03/2011
4.70
 17,110 4.74 4.78 4.70 350 0 0.0
30/03/2011
4.74
 36,740 4.83 4.83 4.74 10,960 0 0.6
29/03/2011
4.83
 59,940 4.87 4.95 4.83 13,100 7,080 0.4
28/03/2011
4.87
 66,380 4.83 4.99 4.87 200 5,230 -0.3
25/03/2011
4.83
 12,040 4.78 4.87 4.78 6,700 0 0.4
24/03/2011
4.78
 28,000 4.87 4.87 4.78 0 100 -0.0
23/03/2011
4.87
 43,410 4.70 4.87 4.74 10,900 0 0.6
22/03/2011
4.70
 81,640 4.95 4.95 4.70 100 61,970 -3.5
21/03/2011
4.95
 33,120 4.99 5.16 4.95 1,100 11,390 -0.6

Chính sách bảo mật | Điều khoản sử dụng |