CTCP Phát triển Đô thị Từ Liêm (ntl)

16
0.05
(0.31%)
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
(2026-02-11) 		-0.95 -5.62% 10,148,500 427,700 6.9
15.15
17.30
16
2 tháng
(2026-01-12) 		-2.20 -12.12% 37,096,100 -31,700 -1.1
15.15
18.50
16
3 tháng
(2025-12-15) 		-0.45 -2.74% 64,556,600 1,612,900 28.1
15.15
19.35
16
6 tháng
(2025-09-15) 		-2.05 -11.40% 144,349,300 -1,541,800 -29.7
15.15
19.35
16
12 tháng
(2025-03-18) 		-0.64 -3.85% 500,758,400 224,279 1.1
11.59
20.88
16
24 tháng
(2024-03-25) 		0.52 3.39% 975,276,000 564,518 7.3
11.59
25.09
16
36 tháng
(2023-03-29) 		9.36 142.02% 1,236,924,400 -418,251 -2.4
6.59
25.09
16
60 tháng
(2021-04-08) 		6.13 62.39% 1,674,955,000 1,441,579 75.5
5.58
25.09
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/04/2010
6.67
 215,830 6.51 6.71 6.55 9,480 450 1.5
14/04/2010
6.51
 190,090 6.47 6.59 6.47 7,370 53,300 -7.6
13/04/2010
6.47
 354,960 6.39 6.71 6.31 59,300 53,140 1.2
12/04/2010
6.39
 179,130 6.23 6.39 6.27 3,580 400 0.5
09/04/2010
6.23
 142,030 6.19 6.27 6.16 1,410 200 0.2
08/04/2010
6.19
 65,230 6.16 6.23 6.12 3,420 0 0.5
07/04/2010
6.16
 148,170 5.96 6.23 5.96 750 0 0.1
06/04/2010
5.96
 138,000 6.00 6.08 5.96 6,770 750 0.9
05/04/2010
6.00
 106,170 5.92 6.04 5.96 7,550 0 1.1
02/04/2010
5.92
 91,880 5.92 6.00 5.88 7,300 3,000 0.6
01/04/2010
5.92
 113,850 5.80 5.92 5.76 7,060 5,000 0.3
31/03/2010
5.80
 159,310 5.92 6.00 5.80 16,490 1,700 2.2
30/03/2010
5.92
 111,360 6.04 6.04 5.92 12,200 0 1.9
29/03/2010
6.04
 59,320 6.04 6.04 6.00 3,960 6,020 -0.3
26/03/2010
6.04
 109,410 5.96 6.04 5.96 14,650 500 2.1
25/03/2010
5.96
 212,900 6.16 6.16 5.92 200 1,500 -0.2
24/03/2010
6.16
 227,830 6.08 6.27 6.12 3,550 6,000 -0.4
23/03/2010
6.08
 219,860 6.19 6.23 6.08 0 1,360 -0.2
22/03/2010
6.19
 124,960 6.27 6.27 6.19 1,700 1,440 0.0
19/03/2010
6.27
 208,080 6.31 6.35 6.23 6,080 0 1.0
18/03/2010
6.31
 173,570 6.19 6.31 6.19 1,300 0 0.2
17/03/2010
6.19
 325,030 6.16 6.27 6.16 8,320 7,100 0.2
16/03/2010
6.16
 447,070 6.27 6.39 6.12 3,220 36,700 -5.3
15/03/2010
6.27
 466,440 6.00 6.27 6.16 0 6,450 -1.0
12/03/2010
6.00
 98,380 5.84 6.00 5.84 2,140 200 0.3
11/03/2010
5.84
 110,300 5.80 5.92 5.80 250 5,000 -0.7
10/03/2010
5.80
 80,210 5.80 5.84 5.76 3,110 50 0.4
09/03/2010
5.80
 119,050 5.76 5.84 5.68 500 0 0.1
08/03/2010
5.76
 98,870 5.64 5.84 5.64 1,780 0 0.3
05/03/2010
5.64
 142,120 5.56 5.68 5.60 27,170 0 3.9
04/03/2010
5.56
 89,820 5.52 5.68 5.56 0 1,400 -0.2
03/03/2010
5.52
 88,920 5.44 5.52 5.41 100 0 0.0
02/03/2010
5.44
 24,600 5.44 5.48 5.44 4,020 1,350 0.4

Chính sách bảo mật | Điều khoản sử dụng |