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)
15/09/2010
5.61
 65,240 5.57 5.69 5.44 8,720 0 0.6
14/09/2010
5.57
 68,500 5.48 5.65 5.48 410 0 0.0
13/09/2010
5.48
 96,420 5.61 5.61 5.36 13,430 1,000 0.8
10/09/2010
5.61
 202,090 5.90 5.94 5.61 18,190 15,000 0.2
09/09/2010
5.90
 92,380 5.78 5.90 5.74 9,290 0 0.6
08/09/2010
5.78
 158,080 5.82 5.82 5.65 22,960 0 1.6
07/09/2010
5.82
 195,900 5.82 6.07 5.69 11,330 600 0.8
06/09/2010
5.82
 250,070 5.57 5.82 5.78 11,370 0 0.8
01/09/2010
5.57
 167,710 5.36 5.57 5.23 7,830 0 0.5
31/08/2010
5.36
 203,130 5.11 5.36 5.19 14,890 10,000 0.3
30/08/2010
5.11
 51,280 4.90 5.11 5.07 1,000 0 0.1
27/08/2010
4.90
 111,560 4.94 4.94 4.77 3,980 22,290 -1.1
26/08/2010
4.94
 177,370 4.90 4.98 4.86 4,220 3,840 0.0
25/08/2010
4.90
 298,870 5.15 5.15 4.90 19,700 45,170 -1.5
24/08/2010
5.15
 189,010 5.40 5.40 5.15 24,200 23,320 0.1
23/08/2010
5.40
 80,430 5.61 5.61 5.40 2,400 8,170 -0.4
20/08/2010
5.61
 172,770 5.61 5.61 5.40 15,770 20,100 -0.3
19/08/2010
5.61
 56,990 5.65 5.65 5.53 7,390 1,120 0.4
18/08/2010
5.65
 76,420 5.86 5.86 5.65 4,010 600 0.2
17/08/2010
5.86
 52,850 5.94 5.94 5.78 7,380 1,060 0.4
16/08/2010
5.94
 80,950 5.86 5.99 5.86 200 300 -0.0
13/08/2010
5.86
 105,350 5.82 5.86 5.69 500 1,120 -0.0
12/08/2010
5.82
 118,450 6.11 6.11 5.82 11,500 6,890 0.4
11/08/2010
6.11
 34,130 6.11 6.24 6.07 0 4,500 -0.3
10/08/2010
6.11
 166,270 6.28 6.28 6.03 1,500 3,620 -0.2
09/08/2010
6.28
 87,490 6.40 6.49 6.28 150 0 0.0
06/08/2010
6.40
 94,240 6.49 6.53 6.40 300 0 0.0
05/08/2010
6.49
 100,200 6.49 6.53 6.45 27,300 520 2.1
04/08/2010
6.49
 111,340 6.49 6.49 6.40 700 700 0.0
03/08/2010
6.49
 160,320 6.45 6.53 6.40 0 0 0
02/08/2010
6.45
 147,820 6.49 6.49 6.36 200 0 0.0
30/07/2010
6.49
 86,250 6.49 6.57 6.45 1,000 0 0.1
29/07/2010
6.49
 157,890 6.45 6.57 6.49 700 2,000 -0.1
28/07/2010
6.45
 75,710 6.49 6.53 6.45 1,900 0 0.1
27/07/2010
6.49
 49,710 6.45 6.57 6.45 80 2,500 -0.2
26/07/2010
6.45
 81,430 6.53 6.53 6.45 0 2,100 -0.2
23/07/2010
6.53
 45,040 6.53 6.61 6.53 3,880 1,000 0.2
22/07/2010
6.53
 89,230 6.57 6.57 6.53 0 8,310 -0.7
21/07/2010
6.57
 149,620 6.57 6.66 6.57 0 2,280 -0.2
20/07/2010
6.57
 86,700 6.61 6.61 6.53 0 6,700 -0.5
19/07/2010
6.61
 89,920 6.66 6.66 6.57 7,110 19,330 -1.0
16/07/2010
6.66
 142,530 6.70 6.70 6.66 7,130 700 0.5
15/07/2010
6.70
 98,500 6.74 6.74 6.70 0 0 0
14/07/2010
6.74
 61,800 6.82 6.91 6.74 5,810 0 0.5
13/07/2010
6.82
 191,800 6.82 6.87 6.70 35,500 20,180 1.2
12/07/2010
6.82
 280,440 6.53 6.82 6.53 16,230 6,000 0.8
09/07/2010
6.53
 72,850 6.53 6.57 6.49 200 1,000 -0.1
08/07/2010
6.53
 73,290 6.45 6.53 6.49 0 1,600 -0.1
07/07/2010
6.45
 128,660 6.53 6.57 6.45 800 1,710 -0.1
06/07/2010
6.53
 169,080 6.61 6.61 6.49 16,900 28,890 -0.9
05/07/2010
6.61
 96,720 6.61 6.70 6.61 20,440 0 1.6
02/07/2010
6.61
 129,270 6.66 6.70 6.57 10,000 58,480 -3.8
01/07/2010
6.66
 121,060 6.70 6.70 6.57 10,000 0 0.8
30/06/2010
6.70
 92,130 6.70 6.70 6.49 14,000 24,910 -0.9
29/06/2010
6.70
 47,710 6.74 6.78 6.70 2,430 0 0.2
28/06/2010
6.74
 5,120 6.74 6.82 6.70 0 0 0
25/06/2010
6.74
 38,480 6.82 6.82 6.70 0 7,930 -0.6
24/06/2010
6.82
 76,090 6.82 6.87 6.82 0 4,180 -0.3
23/06/2010
6.82
 71,740 6.87 6.91 6.82 2,590 20,000 -1.4
22/06/2010
6.87
 93,010 6.99 6.99 6.82 9,410 0 0.8
21/06/2010
6.99
 153,140 6.78 7.03 6.78 6,000 1,560 0.4
18/06/2010
6.78
 99,760 6.74 6.78 6.66 4,520 30 0.4
17/06/2010
6.74
 84,550 6.74 6.74 6.66 5,770 100 0.5
16/06/2010
6.74
 60,510 6.74 6.82 6.70 1,590 0 0.1
15/06/2010
6.74
 104,160 6.78 6.82 6.66 5,260 7,660 -0.2
14/06/2010
6.78
 68,440 6.61 6.78 6.61 570 0 0.0
11/06/2010
6.61
 101,220 6.45 6.74 6.53 18,710 0 1.5
10/06/2010
6.45
 21,040 6.45 6.53 6.45 1,180 400 0.1
09/06/2010
6.45
 83,460 6.45 6.57 6.45 3,100 9,570 -0.5
08/06/2010
6.45
 103,180 6.40 6.49 6.36 0 6,530 -0.5
07/06/2010
6.40
 62,580 6.53 6.53 6.36 10 12,350 -0.9
04/06/2010
6.53
 36,130 6.61 6.66 6.53 0 8,460 -0.7
03/06/2010
6.61
 65,950 6.57 6.70 6.61 1,300 1,900 -0.0
02/06/2010
6.57
 103,610 6.49 6.57 6.40 0 6,970 -0.5
01/06/2010
6.49
 49,080 6.49 6.53 6.45 20 8,980 -0.7
31/05/2010
6.49
 46,120 6.61 6.61 6.49 0 600 -0.0
28/05/2010
6.61
 110,150 6.53 6.70 6.53 5,100 0 0.4
27/05/2010
6.53
 59,850 6.57 6.57 6.45 0 500 -0.0
26/05/2010
6.57
 64,150 6.49 6.61 6.49 9,930 410 0.7
25/05/2010
6.49
 89,050 6.49 6.53 6.45 17,730 23,270 -0.4
24/05/2010
6.49
 151,990 6.36 6.53 6.36 2,900 11,200 -0.6
21/05/2010
6.36
 252,450 6.66 6.66 6.36 1,130 11,530 -0.8
20/05/2010
6.66
 217,870 6.66 6.66 6.40 0 9,070 -0.7
19/05/2010
6.66
 308,120 6.99 6.99 6.66 2,270 15,960 -1.1
18/05/2010
6.99
 140,680 6.99 6.99 6.87 1,000 15,320 -1.2
17/05/2010
6.99
 117,460 7.16 7.20 6.95 7,280 18,320 -0.9
14/05/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
14/05/2010
7.16
 527,080 6.99 7.33 7.07 920 210,480 -18.3
13/05/2010
6.99
 258,490 6.87 7.03 6.87 9,010 11,850 -0.5
12/05/2010
6.87
 143,460 7.12 7.12 6.87 2,720 8,250 -0.9
11/05/2010
7.12
 96,250 7.12 7.33 7.03 900 80 0.1
10/05/2010
7.12
 315,390 6.78 7.12 6.87 11,340 117,560 -17.9
07/05/2010
6.78
 200,710 6.95 6.95 6.66 700 4,360 -0.6
06/05/2010
6.95
 218,800 7.07 7.07 6.91 10,610 9,160 0.2
05/05/2010
7.07
 449,930 7.41 7.41 7.07 45,200 15,720 5.0
04/05/2010
7.41
 168,090 7.37 7.49 7.33 1,780 780 0.2
29/04/2010
7.37
 151,520 7.41 7.49 7.33 3,590 3,580 -0.0
28/04/2010
7.41
 251,680 7.16 7.41 7.16 73,140 0 12.7
27/04/2010
7.16
 192,560 7.03 7.16 7.07 10,290 2,200 1.4
26/04/2010
7.03
 82,610 6.99 7.12 6.99 8,720 6,930 0.3
22/04/2010
6.99
 170,300 7.03 7.12 6.99 16,220 10,000 1.0

Chính sách bảo mật | Điều khoản sử dụng |