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)
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
01/03/2010
5.44
 35,190 5.44 5.52 5.44 70 0 0.0
26/02/2010
5.44
 30,800 5.41 5.44 5.37 2,950 9,410 -0.9
25/02/2010
5.41
 79,120 5.41 5.48 5.41 1,260 14,890 -1.9
24/02/2010
5.41
 51,330 5.41 5.44 5.33 2,100 10,960 -1.2
23/02/2010
5.41
 41,680 5.56 5.56 5.41 1,190 320 0.1
22/02/2010
5.56
 66,920 5.44 5.64 5.48 770 0 0.1
12/02/2010
5.44
 136,540 5.41 5.60 5.41 8,250 0 1.1
11/02/2010
5.41
 21,550 5.41 5.44 5.37 530 0 0.1
10/02/2010
5.41
 40,920 5.33 5.44 5.37 2,570 0 0.4
09/02/2010
5.33
 61,050 5.41 5.41 5.33 770 100 0.1
08/02/2010
5.41
 41,420 5.41 5.44 5.33 9,050 4,440 0.6
05/02/2010
5.41
 131,200 5.52 5.52 5.41 4,360 15,830 -1.6
04/02/2010
5.52
 183,060 5.41 5.52 5.41 2,520 170 0.3
03/02/2010
5.41
 118,850 5.29 5.41 5.29 1,530 200 0.2
02/02/2010
5.29
 37,480 5.29 5.33 5.29 1,220 860 0.0
01/02/2010
5.29
 67,580 5.29 5.33 5.25 2,760 0 0.4
29/01/2010
5.29
 79,910 5.29 5.29 5.17 7,330 10 1.0
28/01/2010
5.29
 71,140 5.37 5.37 5.29 100 2,680 -0.4
27/01/2010
5.37
 209,120 5.37 5.52 5.29 6,320 0 0.9
26/01/2010
5.37
 102,170 5.13 5.37 5.25 0 0 0
25/01/2010
5.13
 83,340 4.97 5.13 4.97 3,000 0 0.4
22/01/2010
4.97
 96,320 4.97 5.05 4.85 900 19,900 -2.4
21/01/2010
4.97
 177,280 5.13 5.17 4.93 5,130 100 0.6
20/01/2010
5.13
 112,610 5.21 5.33 5.13 1,500 4,100 -0.3
19/01/2010
5.21
 72,900 5.17 5.33 5.13 6,290 4,490 0.2
18/01/2010
5.17
 128,220 5.41 5.41 5.17 14,950 0 2.0
15/01/2010
5.41
 150,030 5.41 5.44 5.37 13,300 500 1.8
14/01/2010
5.41
 131,040 5.44 5.60 5.33 2,150 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |