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)
24/11/2009
6.48
 436,390 6.44 6.69 6.40 4,260 9,270 0
23/11/2009
6.44
 404,500 6.77 6.77 6.44 80 0 0
20/11/2009
6.77
 231,140 6.89 6.98 6.77 4,150 4,190 0
19/11/2009
6.89
 523,260 7.02 7.06 6.85 50,300 65,250 0
18/11/2009
7.02
 1,137,430 6.77 7.10 6.93 195,460 4,110 0
17/11/2009
6.77
 76,440 6.48 6.77 6.77 0 560 0
16/11/2009
6.48
 470,560 6.20 6.48 6.36 1,000 32,280 0
13/11/2009
6.20
 280,620 6.24 6.32 6.11 4,610 7,800 0
12/11/2009
6.24
 517,620 6.03 6.32 6.03 26,950 200 0
11/11/2009
6.03
 318,070 5.79 6.03 5.83 24,270 0 0
10/11/2009
5.79
 562,930 5.58 5.83 5.50 80,930 350 0
09/11/2009
5.58
 196,800 5.70 5.79 5.50 102,320 200 0
06/11/2009
5.70
 388,660 5.54 5.79 5.58 97,220 50 0
05/11/2009
5.54
 146,230 5.29 5.54 5.29 27,560 0 0
04/11/2009
5.29
 159,650 5.29 5.50 5.17 57,640 1,000 0
03/11/2009
5.29
 248,490 5.54 5.54 5.29 91,580 6,930 0
02/11/2009
5.54
 431,980 5.83 5.83 5.54 91,680 145,770 0
30/10/2009
5.83
 257,250 5.83 5.91 5.74 49,000 126,000 0
29/10/2009
5.83
 344,480 5.95 5.95 5.66 76,780 1,870 0
28/10/2009
5.95
 304,460 5.83 5.99 5.83 21,110 210 0
27/10/2009
5.83
 603,090 5.62 5.87 5.66 56,080 243,080 0
26/10/2009
5.62
 279,500 5.54 5.79 5.58 0 43,270 0
23/10/2009
5.54
 271,760 5.79 5.83 5.50 43,800 0 0
22/10/2009
5.79
 210,320 5.91 5.91 5.66 340 9,760 0
21/10/2009
5.91
 136,520 5.99 6.03 5.83 2,290 0 0
20/10/2009
5.99
 226,350 5.74 6.03 5.74 2,070 300 0
19/10/2009
5.74
 193,130 5.87 5.99 5.74 300 4,300 0
16/10/2009
5.87
 358,630 6.15 6.15 5.87 10,110 5,660 0
15/10/2009
6.15
 357,920 6.28 6.48 6.15 1,100 2,890 0
14/10/2009
6.28
 164,580 6.15 6.32 6.07 21,630 2,370 0
13/10/2009
6.15
 403,900 6.11 6.40 5.87 42,130 450 0
12/10/2009
6.11
 553,630 5.83 6.11 5.70 40,440 10 0
09/10/2009
5.83
 313,250 5.87 5.99 5.70 4,510 20 0
08/10/2009
5.87
 443,490 5.66 5.91 5.58 4,000 2,240 0
07/10/2009
5.66
 313,050 5.42 5.66 5.66 84,710 750 0
06/10/2009
5.42
 289,770 5.17 5.42 5.29 2,490 300 0
05/10/2009
5.17
 367,370 4.92 5.17 4.92 107,250 2,930 0
02/10/2009
4.92
 296,470 5.09 5.09 4.84 2,320 3,800 0
01/10/2009
5.09
 332,590 5.25 5.33 5.05 1,090 2,010 0
30/09/2009
5.25
 227,040 5.37 5.46 5.21 20,440 4,160 0
29/09/2009
5.37
 298,790 5.42 5.58 5.25 34,300 1,900 0
28/09/2009
5.42
 186,740 5.54 5.62 5.33 1,300 11,460 0
25/09/2009
5.54
 343,280 5.29 5.54 5.33 550 0 0
24/09/2009
5.29
 403,890 5.25 5.50 5.13 150 3,540 0
23/09/2009
5.25
 522,760 5.33 5.50 5.21 1,550 11,330 0
22/09/2009
5.33
 435,000 5.09 5.33 5.09 2,000 11,640 0
21/09/2009
5.09
 319,030 4.88 5.09 4.88 6,450 50 0
18/09/2009
4.88
 486,510 4.68 4.88 4.60 20 200 0
17/09/2009
4.68
 444,360 4.68 4.76 4.47 300 4,060 0
16/09/2009
4.68
 346,440 4.88 4.92 4.68 610 550 0
15/09/2009
4.88
 539,890 4.68 4.88 4.80 6,490 47,500 0
14/09/2009
4.68
 177,680 4.47 4.68 4.68 2,860 7,920 0
11/09/2009
4.47
 424,120 4.27 4.47 4.27 0 0 0
10/09/2009
4.27
 226,020 4.10 4.27 4.06 0 8,900 0
09/09/2009
4.10
 173,980 4.14 4.19 4.06 3,900 0 0
08/09/2009
4.14
 142,420 4.14 4.27 4.10 10,690 0 0
07/09/2009
4.14
 194,240 4.06 4.19 3.94 140 10,310 0
04/09/2009
4.06
 483,960 4.06 4.23 4.02 4,910 4,750 0
03/09/2009
4.06
 412,550 3.88 4.06 3.84 0 9,640 0
02/09/2009
3.88
 0 3.88 3.88 3.88 0 0 0
01/09/2009
3.88
 147,860 3.94 3.94 3.86 3,010 1,500 0
31/08/2009
3.94
 112,650 3.90 4.00 3.92 5,150 3,700 0
28/08/2009
3.90
 134,030 3.86 3.92 3.86 10,100 55,000 0
27/08/2009
3.86
 196,010 3.88 3.88 3.82 10,000 25,500 0
26/08/2009
3.88
 157,200 3.92 3.96 3.88 950 37,730 0
25/08/2009
3.92
 203,830 3.88 3.94 3.86 20,620 42,670 0
24/08/2009
3.88
 232,840 3.92 3.94 3.88 30,750 100 0
21/08/2009
3.92
 355,300 3.96 4.10 3.92 42,270 0 0
20/08/2009
3.96
 180,940 4.00 4.02 3.88 1,520 100 0
19/08/2009
4.00
 255,150 3.88 4.02 3.86 500 0 0
18/08/2009
3.88
 224,670 3.84 3.94 3.82 1,150 1,590 0
17/08/2009
3.84
 363,910 4.02 4.06 3.84 1,220 5,800 0
14/08/2009
4.02
 369,840 3.84 4.02 3.75 39,830 1,650 0
13/08/2009
3.84
 558,430 4.02 4.19 3.84 32,800 5,060 0
12/08/2009
4.02
 353,160 3.84 4.02 3.96 25,690 8,450 0
11/08/2009
3.84
 427,960 3.67 3.84 3.71 44,000 600 0
10/08/2009
3.67
 414,230 3.51 3.67 3.51 22,990 1,600 0
07/08/2009
3.51
 123,260 3.51 3.53 3.49 2,310 0 0
06/08/2009
3.51
 386,490 3.38 3.55 3.38 4,900 0 0
05/08/2009
3.38
 161,030 3.32 3.38 3.30 2,190 0 0
04/08/2009
3.32
 80,490 3.30 3.38 3.32 2,100 3,310 0
03/08/2009
3.30
 122,700 3.32 3.43 3.28 0 30 0
31/07/2009
3.32
 104,580 3.20 3.34 3.24 3,410 20 0
30/07/2009
3.20
 98,330 3.28 3.28 3.16 0 0 0
29/07/2009
3.28
 132,060 3.36 3.38 3.24 3,330 50 0
28/07/2009
3.36
 607,900 3.26 3.41 3.36 17,880 3,250 0
27/07/2009
3.26
 51,730 3.12 3.26 3.26 9,920 800 0
24/07/2009
3.12
 46,930 2.97 3.12 3.12 0 29,100 0
23/07/2009
2.97
 102,870 2.85 2.97 2.83 4,830 3,600 0
22/07/2009
2.85
 48,860 2.81 2.87 2.83 13,130 120 0
21/07/2009
2.81
 155,700 2.81 2.85 2.77 2,100 1,500 0
20/07/2009
2.81
 173,560 2.95 2.95 2.81 630 160 0
17/07/2009
2.95
 82,070 3.04 3.04 2.95 0 0 0
16/07/2009
3.04
 89,680 3.00 3.08 3.00 10,310 1,020 0
15/07/2009
3.00
 84,210 2.93 3.04 2.93 0 30 0
14/07/2009
2.93
 139,810 3.00 3.02 2.89 0 2,800 0
13/07/2009
3.00
 134,290 3.10 3.10 2.95 0 0 0
10/07/2009
3.10
 190,970 3.24 3.24 3.10 300 940 0
09/07/2009
3.24
 83,860 3.30 3.32 3.22 10,000 0 0
08/07/2009
3.30
 229,140 3.30 3.47 3.22 840 2,830 0

Chính sách bảo mật | Điều khoản sử dụng |