CTCP Phát triển Đô thị Từ Liêm (ntl)

17.35
0.30
(1.76%)
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
(2025-12-29) 		-1.45 -7.86% 35,916,100 244,700 4.8
17
19.35
17.05
2 tháng
(2025-11-28) 		-0.11 -0.62% 54,302,600 1,775,900 32.4
16.40
19.35
17.05
3 tháng
(2025-10-29) 		-0.44 -2.50% 67,887,400 1,856,700 33.8
16.40
19.35
17.05
6 tháng
(2025-07-31) 		-1.43 -7.74% 211,836,100 -3,089,500 -55.5
16.40
20.88
17.05
12 tháng
(2025-02-03) 		1.02 6.41% 545,756,500 -41,360 -3.2
11.59
20.88
17.05
24 tháng
(2024-02-07) 		3.83 29.09% 990,979,800 1,265,318 35.6
11.59
25.09
17.05
36 tháng
(2023-02-13) 		10.68 169.03% 1,224,053,200 -775,721 -8.1
6.26
25.09
17.05
60 tháng
(2021-02-22) 		8.02 89.36% 1,691,783,300 784,379 61.4
5.58
25.09
17.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2010
4.97
 38,520 5.09 5.09 4.97 22,570 0 1.4
02/11/2010
5.09
 65,210 5.09 5.13 5.01 51,170 1,300 3.2
01/11/2010
5.09
 74,670 5.21 5.21 5.09 36,790 2,430 2.2
29/10/2010
5.21
 102,820 5.09 5.21 5.09 84,000 0 5.5
28/10/2010
5.09
 15,450 5.01 5.13 5.01 6,910 0 0.4
27/10/2010
5.01
 45,560 5.17 5.17 4.97 9,570 0 0.6
26/10/2010
5.17
 129,590 5.01 5.25 5.09 19,040 100 1.2
25/10/2010
5.01
 271,760 4.77 5.01 4.81 173,770 0 10.9
22/10/2010
4.77
 53,330 4.70 4.77 4.70 34,310 0 2.1
21/10/2010
4.70
 35,730 4.70 4.81 4.70 8,780 0 0.5
20/10/2010
4.70
 110,600 4.85 4.85 4.66 42,200 0 2.5
19/10/2010
4.85
 76,150 5.01 5.01 4.81 7,820 0 0.5
18/10/2010
5.01
 70,220 5.01 5.01 4.93 1,470 70 0.1
15/10/2010
5.01
 40,300 5.01 5.01 4.93 15,280 0 1.0
14/10/2010
5.01
 40,830 5.01 5.13 4.97 3,870 100 0.2
13/10/2010
5.01
 96,220 5.05 5.09 4.97 10,500 1,000 0.6
12/10/2010
5.05
 29,710 5.13 5.13 5.05 50 1,400 -0.1
11/10/2010
5.13
 24,380 5.13 5.13 5.05 4,620 0 0.3
08/10/2010
5.13
 49,850 5.21 5.21 5.09 10,840 0 0.7
07/10/2010
5.21
 25,100 5.25 5.29 5.21 15,480 0 1.0
06/10/2010
5.25
 64,760 5.13 5.25 5.17 29,390 12,000 1.1
05/10/2010
5.13
 78,460 5.05 5.13 4.93 20,750 17,840 0.2
04/10/2010
5.05
 117,000 5.17 5.17 4.97 35,420 1,470 2.2
01/10/2010
5.17
 26,050 5.21 5.25 5.17 7,010 0 0.5
30/09/2010
5.21
 54,930 5.17 5.25 5.17 18,370 0 1.2
29/09/2010
5.17
 100,170 5.29 5.33 5.17 2,280 0 0.2
28/09/2010
5.29
 46,930 5.25 5.37 5.25 8,500 5,500 0.2
27/09/2010
5.25
 43,690 5.17 5.29 5.21 1,350 0 0.1
24/09/2010
5.17
 54,350 5.25 5.29 5.17 20 11,190 -0.7
23/09/2010
5.25
 70,890 5.33 5.37 5.21 8,920 4,040 0.3
22/09/2010
5.33
 26,000 5.29 5.41 5.25 3,640 1,000 0.2
21/09/2010
5.29
 84,690 5.44 5.48 5.29 1,010 33,430 -2.2
20/09/2010
5.44
 88,480 5.41 5.52 5.41 8,160 3,000 0.4
17/09/2010
5.41
 81,160 5.21 5.41 5.25 3,400 0 0.2
16/09/2010
5.21
 31,780 5.29 5.37 5.21 5,490 100 0.4
15/09/2010
5.29
 65,240 5.25 5.37 5.13 8,720 0 0.6
14/09/2010
5.25
 68,500 5.17 5.33 5.17 410 0 0.0
13/09/2010
5.17
 96,420 5.29 5.29 5.05 13,430 1,000 0.8
10/09/2010
5.29
 202,090 5.56 5.60 5.29 18,190 15,000 0.2
09/09/2010
5.56
 92,380 5.44 5.56 5.41 9,290 0 0.6
08/09/2010
5.44
 158,080 5.48 5.48 5.33 22,960 0 1.6
07/09/2010
5.48
 195,900 5.48 5.72 5.37 11,330 600 0.8
06/09/2010
5.48
 250,070 5.25 5.48 5.44 11,370 0 0.8
01/09/2010
5.25
 167,710 5.05 5.25 4.93 7,830 0 0.5
31/08/2010
5.05
 203,130 4.81 5.05 4.89 14,890 10,000 0.3
30/08/2010
4.81
 51,280 4.62 4.81 4.77 1,000 0 0.1
27/08/2010
4.62
 111,560 4.66 4.66 4.50 3,980 22,290 -1.1
26/08/2010
4.66
 177,370 4.62 4.70 4.58 4,220 3,840 0.0
25/08/2010
4.62
 298,870 4.85 4.85 4.62 19,700 45,170 -1.5
24/08/2010
4.85
 189,010 5.09 5.09 4.85 24,200 23,320 0.1
23/08/2010
5.09
 80,430 5.29 5.29 5.09 2,400 8,170 -0.4
20/08/2010
5.29
 172,770 5.29 5.29 5.09 15,770 20,100 -0.3
19/08/2010
5.29
 56,990 5.33 5.33 5.21 7,390 1,120 0.4
18/08/2010
5.33
 76,420 5.52 5.52 5.33 4,010 600 0.2
17/08/2010
5.52
 52,850 5.60 5.60 5.44 7,380 1,060 0.4
16/08/2010
5.60
 80,950 5.52 5.64 5.52 200 300 -0.0
13/08/2010
5.52
 105,350 5.48 5.52 5.37 500 1,120 -0.0
12/08/2010
5.48
 118,450 5.76 5.76 5.48 11,500 6,890 0.4
11/08/2010
5.76
 34,130 5.76 5.88 5.72 0 4,500 -0.3
10/08/2010
5.76
 166,270 5.92 5.92 5.68 1,500 3,620 -0.2
09/08/2010
5.92
 87,490 6.04 6.12 5.92 150 0 0.0
06/08/2010
6.04
 94,240 6.12 6.16 6.04 300 0 0.0
05/08/2010
6.12
 100,200 6.12 6.16 6.08 27,300 520 2.1
04/08/2010
6.12
 111,340 6.12 6.12 6.04 700 700 0.0
03/08/2010
6.12
 160,320 6.08 6.16 6.04 0 0 0
02/08/2010
6.08
 147,820 6.12 6.12 6.00 200 0 0.0
30/07/2010
6.12
 86,250 6.12 6.19 6.08 1,000 0 0.1
29/07/2010
6.12
 157,890 6.08 6.19 6.12 700 2,000 -0.1
28/07/2010
6.08
 75,710 6.12 6.16 6.08 1,900 0 0.1
27/07/2010
6.12
 49,710 6.08 6.19 6.08 80 2,500 -0.2
26/07/2010
6.08
 81,430 6.16 6.16 6.08 0 2,100 -0.2
23/07/2010
6.16
 45,040 6.16 6.23 6.16 3,880 1,000 0.2
22/07/2010
6.16
 89,230 6.19 6.19 6.16 0 8,310 -0.7
21/07/2010
6.19
 149,620 6.19 6.27 6.19 0 2,280 -0.2
20/07/2010
6.19
 86,700 6.23 6.23 6.16 0 6,700 -0.5
19/07/2010
6.23
 89,920 6.27 6.27 6.19 7,110 19,330 -1.0
16/07/2010
6.27
 142,530 6.31 6.31 6.27 7,130 700 0.5
15/07/2010
6.31
 98,500 6.35 6.35 6.31 0 0 0
14/07/2010
6.35
 61,800 6.43 6.51 6.35 5,810 0 0.5
13/07/2010
6.43
 191,800 6.43 6.47 6.31 35,500 20,180 1.2
12/07/2010
6.43
 280,440 6.16 6.43 6.16 16,230 6,000 0.8
09/07/2010
6.16
 72,850 6.16 6.19 6.12 200 1,000 -0.1
08/07/2010
6.16
 73,290 6.08 6.16 6.12 0 1,600 -0.1
07/07/2010
6.08
 128,660 6.16 6.19 6.08 800 1,710 -0.1
06/07/2010
6.16
 169,080 6.23 6.23 6.12 16,900 28,890 -0.9
05/07/2010
6.23
 96,720 6.23 6.31 6.23 20,440 0 1.6
02/07/2010
6.23
 129,270 6.27 6.31 6.19 10,000 58,480 -3.8
01/07/2010
6.27
 121,060 6.31 6.31 6.19 10,000 0 0.8
30/06/2010
6.31
 92,130 6.31 6.31 6.12 14,000 24,910 -0.9
29/06/2010
6.31
 47,710 6.35 6.39 6.31 2,430 0 0.2
28/06/2010
6.35
 5,120 6.35 6.43 6.31 0 0 0
25/06/2010
6.35
 38,480 6.43 6.43 6.31 0 7,930 -0.6
24/06/2010
6.43
 76,090 6.43 6.47 6.43 0 4,180 -0.3
23/06/2010
6.43
 71,740 6.47 6.51 6.43 2,590 20,000 -1.4
22/06/2010
6.47
 93,010 6.59 6.59 6.43 9,410 0 0.8
21/06/2010
6.59
 153,140 6.39 6.63 6.39 6,000 1,560 0.4
18/06/2010
6.39
 99,760 6.35 6.39 6.27 4,520 30 0.4
17/06/2010
6.35
 84,550 6.35 6.35 6.27 5,770 100 0.5
16/06/2010
6.35
 60,510 6.35 6.43 6.31 1,590 0 0.1
15/06/2010
6.35
 104,160 6.39 6.43 6.27 5,260 7,660 -0.2

Chính sách bảo mật | Điều khoản sử dụng |