CTCP Phát triển Đô thị Từ Liêm (ntl)

12.75
0.60
(4.94%)
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
(2026-08-12) 		-1.45 -10.66% 10,544,200 12,500 0
12.15
13.60
12.75
2 tháng
(2026-07-13) 		-2.80 -18.73% 16,979,000 85,900 0
12.15
15.10
12.75
3 tháng
(2026-06-15) 		-3.40 -21.86% 19,986,000 -164,760 0
12.15
15.70
12.75
6 tháng
(2026-03-16) 		-3.95 -24.53% 46,960,700 52,898 9.7
12.15
16.65
12.75
12 tháng
(2025-09-16) 		-5.62 -31.61% 190,705,700 -1,176,902 -14.3
12.15
19.35
12.75
24 tháng
(2024-09-23) 		-7.22 -37.28% 792,570,800 1,902,316 52.7
11.59
21.16
12.75
36 tháng
(2023-09-27) 		1.80 17.38% 1,154,843,200 1,650,416 48.2
8.84
25.09
12.75
60 tháng
(2021-10-07) 		-0.90 -6.93% 1,547,496,200 -742,323 14.4
5.58
25.09
12.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2009
5.22
 146,230 4.99 5.22 4.99 27,560 0 0
04/11/2009
4.99
 159,650 4.99 5.18 4.87 57,640 1,000 0
03/11/2009
4.99
 248,490 5.22 5.22 4.99 91,580 6,930 0
02/11/2009
5.22
 431,980 5.49 5.49 5.22 91,680 145,770 0
30/10/2009
5.49
 257,250 5.49 5.57 5.41 49,000 126,000 0
29/10/2009
5.49
 344,480 5.61 5.61 5.34 76,780 1,870 0
28/10/2009
5.61
 304,460 5.49 5.65 5.49 21,110 210 0
27/10/2009
5.49
 603,090 5.30 5.53 5.34 56,080 243,080 0
26/10/2009
5.30
 279,500 5.22 5.45 5.26 0 43,270 0
23/10/2009
5.22
 271,760 5.45 5.49 5.18 43,800 0 0
22/10/2009
5.45
 210,320 5.57 5.57 5.34 340 9,760 0
21/10/2009
5.57
 136,520 5.65 5.68 5.49 2,290 0 0
20/10/2009
5.65
 226,350 5.41 5.68 5.41 2,070 300 0
19/10/2009
5.41
 193,130 5.53 5.65 5.41 300 4,300 0
16/10/2009
5.53
 358,630 5.80 5.80 5.53 10,110 5,660 0
15/10/2009
5.80
 357,920 5.92 6.11 5.80 1,100 2,890 0
14/10/2009
5.92
 164,580 5.80 5.96 5.72 21,630 2,370 0
13/10/2009
5.80
 403,900 5.76 6.03 5.53 42,130 450 0
12/10/2009
5.76
 553,630 5.49 5.76 5.38 40,440 10 0
09/10/2009
5.49
 313,250 5.53 5.65 5.38 4,510 20 0
08/10/2009
5.53
 443,490 5.34 5.57 5.26 4,000 2,240 0
07/10/2009
5.34
 313,050 5.10 5.34 5.34 84,710 750 0
06/10/2009
5.10
 289,770 4.87 5.10 4.99 2,490 300 0
05/10/2009
4.87
 367,370 4.64 4.87 4.64 107,250 2,930 0
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

Chính sách bảo mật | Điều khoản sử dụng |