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)
02/10/2009
4.64
 296,470 4.80 4.80 4.56 2,320 3,800 0
01/10/2009
4.80
 332,590 4.95 5.03 4.76 1,090 2,010 0
30/09/2009
4.95
 227,040 5.07 5.14 4.91 20,440 4,160 0
29/09/2009
5.07
 298,790 5.10 5.26 4.95 34,300 1,900 0
28/09/2009
5.10
 186,740 5.22 5.30 5.03 1,300 11,460 0
25/09/2009
5.22
 343,280 4.99 5.22 5.03 550 0 0
24/09/2009
4.99
 403,890 4.95 5.18 4.83 150 3,540 0
23/09/2009
4.95
 522,760 5.03 5.18 4.91 1,550 11,330 0
22/09/2009
5.03
 435,000 4.80 5.03 4.80 2,000 11,640 0
21/09/2009
4.80
 319,030 4.60 4.80 4.60 6,450 50 0
18/09/2009
4.60
 486,510 4.41 4.60 4.33 20 200 0
17/09/2009
4.41
 444,360 4.41 4.49 4.22 300 4,060 0
16/09/2009
4.41
 346,440 4.60 4.64 4.41 610 550 0
15/09/2009
4.60
 539,890 4.41 4.60 4.52 6,490 47,500 0
14/09/2009
4.41
 177,680 4.22 4.41 4.41 2,860 7,920 0
11/09/2009
4.22
 424,120 4.02 4.22 4.02 0 0 0
10/09/2009
4.02
 226,020 3.87 4.02 3.83 0 8,900 0
09/09/2009
3.87
 173,980 3.91 3.94 3.83 3,900 0 0
08/09/2009
3.91
 142,420 3.91 4.02 3.87 10,690 0 0
07/09/2009
3.91
 194,240 3.83 3.94 3.71 140 10,310 0
04/09/2009
3.83
 483,960 3.83 3.98 3.79 4,910 4,750 0
03/09/2009
3.83
 412,550 3.65 3.83 3.62 0 9,640 0
02/09/2009
3.65
 0 3.65 3.65 3.65 0 0 0
01/09/2009
3.65
 147,860 3.71 3.71 3.64 3,010 1,500 0
31/08/2009
3.71
 112,650 3.67 3.77 3.69 5,150 3,700 0
28/08/2009
3.67
 134,030 3.64 3.69 3.64 10,100 55,000 0
27/08/2009
3.64
 196,010 3.65 3.65 3.60 10,000 25,500 0
26/08/2009
3.65
 157,200 3.69 3.73 3.65 950 37,730 0
25/08/2009
3.69
 203,830 3.65 3.71 3.64 20,620 42,670 0
24/08/2009
3.65
 232,840 3.69 3.71 3.65 30,750 100 0
21/08/2009
3.69
 355,300 3.73 3.87 3.69 42,270 0 0
20/08/2009
3.73
 180,940 3.77 3.79 3.65 1,520 100 0
19/08/2009
3.77
 255,150 3.65 3.79 3.64 500 0 0
18/08/2009
3.65
 224,670 3.62 3.71 3.60 1,150 1,590 0
17/08/2009
3.62
 363,910 3.79 3.83 3.62 1,220 5,800 0
14/08/2009
3.79
 369,840 3.62 3.79 3.54 39,830 1,650 0
13/08/2009
3.62
 558,430 3.79 3.94 3.62 32,800 5,060 0
12/08/2009
3.79
 353,160 3.62 3.79 3.73 25,690 8,450 0
11/08/2009
3.62
 427,960 3.46 3.62 3.50 44,000 600 0
10/08/2009
3.46
 414,230 3.31 3.46 3.31 22,990 1,600 0
07/08/2009
3.31
 123,260 3.31 3.33 3.29 2,310 0 0
06/08/2009
3.31
 386,490 3.19 3.35 3.19 4,900 0 0
05/08/2009
3.19
 161,030 3.13 3.19 3.11 2,190 0 0
04/08/2009
3.13
 80,490 3.11 3.19 3.13 2,100 3,310 0
03/08/2009
3.11
 122,700 3.13 3.23 3.09 0 30 0
31/07/2009
3.13
 104,580 3.02 3.15 3.06 3,410 20 0
30/07/2009
3.02
 98,330 3.09 3.09 2.98 0 0 0
29/07/2009
3.09
 132,060 3.17 3.19 3.06 3,330 50 0
28/07/2009
3.17
 607,900 3.07 3.21 3.17 17,880 3,250 0
27/07/2009
3.07
 51,730 2.94 3.07 3.07 9,920 800 0
24/07/2009
2.94
 46,930 2.80 2.94 2.94 0 29,100 0
23/07/2009
2.80
 102,870 2.69 2.80 2.67 4,830 3,600 0
22/07/2009
2.69
 48,860 2.65 2.71 2.67 13,130 120 0
21/07/2009
2.65
 155,700 2.65 2.69 2.61 2,100 1,500 0
20/07/2009
2.65
 173,560 2.78 2.78 2.65 630 160 0
17/07/2009
2.78
 82,070 2.86 2.86 2.78 0 0 0
16/07/2009
2.86
 89,680 2.82 2.90 2.82 10,310 1,020 0
15/07/2009
2.82
 84,210 2.77 2.86 2.77 0 30 0
14/07/2009
2.77
 139,810 2.82 2.84 2.73 0 2,800 0
13/07/2009
2.82
 134,290 2.92 2.92 2.78 0 0 0
10/07/2009
2.92
 190,970 3.06 3.06 2.92 300 940 0
09/07/2009
3.06
 83,860 3.11 3.13 3.04 10,000 0 0
08/07/2009
3.11
 229,140 3.11 3.27 3.04 840 2,830 0
07/07/2009
3.11
 575,340 2.98 3.11 3.02 5,470 0 0
06/07/2009
2.98
 8,610 2.84 2.98 2.98 0 100 0
03/07/2009
2.84
 269,920 2.71 2.84 2.71 100 500 0
02/07/2009
2.71
 278,510 2.80 2.90 2.67 130 1,740 0
01/07/2009
2.80
 202,260 2.94 2.94 2.80 400 15,160 0
30/06/2009
2.94
 117,980 3.09 3.09 2.94 0 300 0
29/06/2009
3.09
 210,420 2.98 3.11 2.88 600 510 0
26/06/2009
2.98
 374,700 3.13 3.13 2.98 16,380 5,500 0
25/06/2009
3.13
 321,740 3.29 3.29 3.13 850 7,940 0
24/06/2009
3.29
 698,200 3.17 3.33 3.17 25,010 5,650 0
23/06/2009
3.17
 21,400 3.33 3.33 3.17 0 0 0
22/06/2009
3.33
 750,270 3.50 3.52 3.33 40,000 400 0
19/06/2009
3.50
 54,000 3.35 3.50 3.50 0 0 0
18/06/2009
3.35
 72,960 3.19 3.35 3.35 0 4,930 0
17/06/2009
3.19
 492,470 3.06 3.19 3.13 300 6,460 0
16/06/2009
3.06
 584,620 2.92 3.06 2.92 100 10,290 0
15/06/2009
2.92
 582,620 2.78 2.92 2.92 3,020 2,780 0
12/06/2009
2.78
 23,080 2.67 2.78 2.78 0 10 0
11/06/2009
2.67
 17,810 2.55 2.67 2.67 0 710 0
10/06/2009
2.55
 1,020,710 2.44 2.55 2.44 24,310 150 0
09/06/2009
2.44
 116,830 2.32 2.44 2.44 0 12,090 0
08/06/2009
2.32
 5,800 2.22 2.32 2.32 0 1,030 0
05/06/2009
2.22
 23,370 2.13 2.22 2.22 0 30 0
04/06/2009
2.13
 84,060 2.03 2.13 2.13 100 270 0
03/06/2009
2.03
 388,560 1.93 2.03 1.93 2,390 1,060 0
02/06/2009
1.93
 12,020 1.85 1.93 1.93 0 310 0
01/06/2009
1.85
 82,970 1.76 1.85 1.84 300 0 0
29/05/2009
1.76
 216,390 1.86 1.86 1.76 1,300 0 0
28/05/2009
1.86
 118,830 1.95 1.95 1.86 3,400 0 0
27/05/2009
1.95
 162,500 1.99 1.99 1.89 4,520 2,600 0
26/05/2009
1.99
 224,410 1.91 1.99 1.93 3,000 5,320 0
25/05/2009
1.91
 171,130 1.83 1.91 1.91 100 550 0
22/05/2009
1.83
 414,770 1.91 1.99 1.81 3,660 2,300 0
21/05/2009
1.91
 232,720 1.82 1.91 1.82 0 4,000 0
20/05/2009
1.82
 287,580 1.73 1.82 1.78 12,870 430 0
19/05/2009
1.73
 24,400 1.65 1.73 1.73 0 200 0
18/05/2009
1.65
 275,430 1.57 1.65 1.59 590 1,690 0

Chính sách bảo mật | Điều khoản sử dụng |