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)
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
14/06/2010
6.39
 68,440 6.23 6.39 6.23 570 0 0.0
11/06/2010
6.23
 101,220 6.08 6.35 6.16 18,710 0 1.5
10/06/2010
6.08
 21,040 6.08 6.16 6.08 1,180 400 0.1
09/06/2010
6.08
 83,460 6.08 6.19 6.08 3,100 9,570 -0.5
08/06/2010
6.08
 103,180 6.04 6.12 6.00 0 6,530 -0.5
07/06/2010
6.04
 62,580 6.16 6.16 6.00 10 12,350 -0.9
04/06/2010
6.16
 36,130 6.23 6.27 6.16 0 8,460 -0.7
03/06/2010
6.23
 65,950 6.19 6.31 6.23 1,300 1,900 -0.0
02/06/2010
6.19
 103,610 6.12 6.19 6.04 0 6,970 -0.5
01/06/2010
6.12
 49,080 6.12 6.16 6.08 20 8,980 -0.7
31/05/2010
6.12
 46,120 6.23 6.23 6.12 0 600 -0.0
28/05/2010
6.23
 110,150 6.16 6.31 6.16 5,100 0 0.4
27/05/2010
6.16
 59,850 6.19 6.19 6.08 0 500 -0.0
26/05/2010
6.19
 64,150 6.12 6.23 6.12 9,930 410 0.7
25/05/2010
6.12
 89,050 6.12 6.16 6.08 17,730 23,270 -0.4
24/05/2010
6.12
 151,990 6.00 6.16 6.00 2,900 11,200 -0.6
21/05/2010
6.00
 252,450 6.27 6.27 6.00 1,130 11,530 -0.8
20/05/2010
6.27
 217,870 6.27 6.27 6.04 0 9,070 -0.7
19/05/2010
6.27
 308,120 6.59 6.59 6.27 2,270 15,960 -1.1
18/05/2010
6.59
 140,680 6.59 6.59 6.47 1,000 15,320 -1.2
17/05/2010
6.59
 117,460 6.75 6.79 6.55 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
6.75
 527,080 6.59 6.90 6.67 920 210,480 -18.3
13/05/2010
6.59
 258,490 6.47 6.63 6.47 9,010 11,850 -0.5
12/05/2010
6.47
 143,460 6.71 6.71 6.47 2,720 8,250 -0.9
11/05/2010
6.71
 96,250 6.71 6.90 6.63 900 80 0.1
10/05/2010
6.71
 315,390 6.39 6.71 6.47 11,340 117,560 -17.9
07/05/2010
6.39
 200,710 6.55 6.55 6.27 700 4,360 -0.6
06/05/2010
6.55
 218,800 6.67 6.67 6.51 10,610 9,160 0.2
05/05/2010
6.67
 449,930 6.98 6.98 6.67 45,200 15,720 5.0
04/05/2010
6.98
 168,090 6.94 7.06 6.90 1,780 780 0.2
29/04/2010
6.94
 151,520 6.98 7.06 6.90 3,590 3,580 -0.0
28/04/2010
6.98
 251,680 6.75 6.98 6.75 73,140 0 12.7
27/04/2010
6.75
 192,560 6.63 6.75 6.67 10,290 2,200 1.4
26/04/2010
6.63
 82,610 6.59 6.71 6.59 8,720 6,930 0.3
22/04/2010
6.59
 170,300 6.63 6.71 6.59 16,220 10,000 1.0
21/04/2010
6.63
 100,370 6.51 6.67 6.55 0 500 -0.1
20/04/2010
6.51
 122,220 6.59 6.63 6.51 4,500 12,230 -1.3
19/04/2010
6.59
 232,660 6.75 6.75 6.59 13,450 9,300 0.7
16/04/2010
6.75
 165,190 6.67 6.79 6.71 3,210 8,000 -0.8

Chính sách bảo mật | Điều khoản sử dụng |