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)
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
18/03/2011
4.99
 42,930 4.99 4.99 4.83 200 26,790 -1.6
17/03/2011
4.99
 98,440 5.03 5.03 4.87 0 36,400 -2.2
16/03/2011
5.03
 123,320 4.95 5.07 4.87 7,400 6,280 0.1
15/03/2011
4.95
 83,090 4.74 4.95 4.58 0 40,610 -2.3
14/03/2011
4.74
 115,730 4.99 4.99 4.74 0 20,000 -1.2
11/03/2011
4.99
 103,220 4.78 4.99 4.95 8,410 30,000 -1.3
10/03/2011
4.78
 140,640 4.58 4.78 4.62 19,510 20,300 -0.0
09/03/2011
4.58
 126,980 4.54 4.62 4.41 23,460 0 1.3
08/03/2011
4.54
 47,010 4.54 4.58 4.54 5,560 200 0.3
07/03/2011
4.54
 32,410 4.54 4.62 4.45 0 0 0
04/03/2011
4.54
 55,370 4.54 4.58 4.50 160 0 0.0
03/03/2011
4.54
 88,290 4.54 4.54 4.45 10,050 0 0.6
02/03/2011
4.54
 104,370 4.74 4.74 4.54 11,100 20,360 -0.5
01/03/2011
4.74
 27,760 4.70 4.74 4.70 0 900 -0.1
28/02/2011
4.70
 27,980 4.83 4.87 4.70 100 3,000 -0.2
25/02/2011
4.83
 46,120 4.70 4.83 4.66 10,360 0 0.6
24/02/2011
4.70
 124,370 4.95 4.95 4.70 540 16,920 -0.9
23/02/2011
4.95
 54,430 4.91 5.03 4.83 3,240 1,830 0.1
22/02/2011
4.91
 231,960 5.16 5.16 4.91 46,650 120,580 -4.4
21/02/2011
5.16
 144,600 5.40 5.40 5.16 20,100 4,370 1.0
18/02/2011
5.40
 66,980 5.53 5.57 5.36 1,840 15,000 -0.9
17/02/2011
5.53
 50,520 5.57 5.57 5.49 4,390 0 0.3
16/02/2011
5.57
 36,990 5.69 5.73 5.57 100 0 0.0
15/02/2011
5.69
 426,320 5.53 5.77 5.57 25,910 136,060 -7.6
14/02/2011
5.53
 51,100 5.61 5.61 5.53 11,050 0 0.7
11/02/2011
5.61
 24,340 5.57 5.65 5.57 560 2,860 -0.2
10/02/2011
5.57
 52,670 5.69 5.69 5.53 100 30,280 -2.1
09/02/2011
5.69
 54,340 5.73 5.94 5.61 4,640 15,380 -0.7
08/02/2011
5.73
 67,740 5.49 5.73 5.49 12,690 60 0.9

Chính sách bảo mật | Điều khoản sử dụng |