CTCP Phát triển Đô thị Từ Liêm (ntl)

16.65
-0.40
(-2.35%)
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)
05/11/2008
1.46
 27,000 1.39 1.46 1.46 600 0 0
04/11/2008
1.39
 64,980 1.33 1.39 1.33 0 0 0
03/11/2008
1.33
 46,310 1.31 1.33 1.27 340 10 0
31/10/2008
1.31
 76,460 1.34 1.34 1.28 1,800 7,500 0
30/10/2008
1.34
 52,830 1.40 1.40 1.33 2,000 0 0
29/10/2008
1.40
 123,070 1.34 1.40 1.34 5,750 0 0
28/10/2008
1.34
 79,010 1.41 1.41 1.34 0 10,580 0
27/10/2008
1.41
 2,750 1.48 1.48 1.41 0 0 0
24/10/2008
1.48
 3,040 1.56 1.56 1.48 0 0 0
23/10/2008
1.56
 12,200 1.64 1.64 1.56 0 0 0
22/10/2008
1.64
 50,330 1.56 1.64 1.49 240 0 0
21/10/2008
1.56
 42,250 1.51 1.56 1.44 2,400 3,140 0
20/10/2008
1.51
 53,810 1.58 1.66 1.51 5,400 0 0
17/10/2008
1.58
 76,330 1.51 1.58 1.58 1,740 500 0
16/10/2008
1.51
 49,080 1.44 1.51 1.38 0 0 0
15/10/2008
1.44
 110,910 1.38 1.44 1.38 1,100 0 0
14/10/2008
1.38
 5,930 1.31 1.38 1.38 0 5,410 0
13/10/2008
1.31
 113,430 1.38 1.40 1.31 1,350 1,800 0
10/10/2008
1.38
 16,370 1.45 1.45 1.38 2,300 3,940 0
09/10/2008
1.45
 107,650 1.52 1.56 1.45 700 16,050 0
08/10/2008
1.52
 6,700 1.60 1.60 1.52 60 0 0
07/10/2008
1.60
 5,170 1.68 1.68 1.60 1,700 0 0
06/10/2008
1.68
 31,650 1.77 1.77 1.68 800 1,820 0
03/10/2008
1.77
 67,350 1.85 1.85 1.77 4,390 24,200 0
02/10/2008
1.85
 55,040 1.89 1.96 1.82 1,000 11,000 0
01/10/2008
1.89
 112,700 1.98 1.98 1.89 540 1,000 0
30/09/2008
1.98
 400 2.07 2.07 1.98 400 0 0
29/09/2008
2.07
 42,700 2.13 2.13 2.04 6,200 1,200 0
26/09/2008
2.13
 55,840 2.14 2.20 2.07 400 0 0
25/09/2008
2.14
 95,170 2.13 2.18 2.09 22,400 12,910 0
24/09/2008
2.13
 70,130 2.18 2.18 2.07 9,840 13,070 0
23/09/2008
2.18
 287,810 2.11 2.20 2.04 127,990 90 0
22/09/2008
2.11
 11,320 2.02 2.11 2.11 320 20 0
19/09/2008
2.02
 181,610 1.93 2.02 1.98 55,990 17,440 0
18/09/2008
1.93
 2,020 2.02 2.02 1.93 720 0 0
17/09/2008
2.02
 980 2.11 2.11 2.02 200 0 0
16/09/2008
2.11
 23,620 2.22 2.22 2.11 0 0 0
15/09/2008
2.22
 219,830 2.33 2.42 2.22 540 2,000 0
12/09/2008
2.33
 6,160 2.44 2.44 2.33 1,300 0 0
11/09/2008
2.44
 10,540 2.56 2.56 2.44 0 0 0
10/09/2008
2.56
 36,590 2.69 2.69 2.56 660 0 0
09/09/2008
2.69
 170,370 2.82 2.84 2.69 1,700 11,400 0
08/09/2008
2.82
 107,610 2.96 2.96 2.82 2,640 100 0
05/09/2008
2.96
 148,970 2.84 2.96 2.96 2,980 2,320 0
04/09/2008
2.84
 112,890 2.71 2.84 2.80 4,320 1,950 0
03/09/2008
2.71
 29,410 2.58 2.71 2.71 460 4,700 0
29/08/2008
2.58
 382,200 2.47 2.58 2.53 13,230 3,400 0
28/08/2008
2.47
 18,720 2.36 2.47 2.47 0 250 0
27/08/2008
2.36
 2,710 2.25 2.36 2.36 -10 100 0
26/08/2008
2.25
 100 2.16 2.25 2.25 0 100 0
25/08/2008
2.16
 4,060 2.07 2.16 2.16 0 50 0
22/08/2008
2.07
 680 1.98 2.07 1.98 0 10 0
21/08/2008
1.98
 50 1.89 1.98 1.98 0 0 0
20/08/2008
1.89
 6,270 1.80 1.89 1.89 0 3,400 0
19/08/2008
1.80
 2,160 1.72 1.80 1.80 0 0 0
18/08/2008
1.72
 8,900 1.64 1.72 1.72 0 0 0
15/08/2008
1.64
 43,870 1.59 1.64 1.64 0 40,000 0
14/08/2008
1.59
 800 1.55 1.59 1.59 0 0 0
13/08/2008
1.55
 1,500 1.50 1.55 1.55 0 1,000 0
12/08/2008
1.50
 1,160 1.46 1.50 1.50 0 0 0
11/08/2008
1.46
 5,350 1.42 1.46 1.46 0 0 0
08/08/2008
1.42
 46,540 1.38 1.42 1.42 24,540 0 0
07/08/2008
1.38
 50,110 1.34 1.38 1.38 0 50 0
06/08/2008
1.34
 43,500 1.30 1.34 1.34 20,000 80 0
05/08/2008
1.30
 166,190 1.34 1.34 1.30 103,590 6,200 0
04/08/2008
1.34
 170,180 1.31 1.34 1.31 46,250 1,510 0
01/08/2008
1.31
 65,730 1.27 1.31 1.31 20,450 0 0
31/07/2008
1.27
 173,060 1.24 1.27 1.20 109,960 100 0
30/07/2008
1.24
 145,630 1.20 1.24 1.17 60,770 0 0
29/07/2008
1.20
 4,710 1.17 1.20 1.20 0 0 0
28/07/2008
1.17
 51,790 1.14 1.17 1.14 0 2,980 0
25/07/2008
1.14
 114,140 1.16 1.19 1.14 5,950 700 0
24/07/2008
1.16
 318,390 1.20 1.23 1.16 152,710 16,090 0
23/07/2008
1.20
 470 1.23 1.23 1.20 200 0 0
22/07/2008
1.23
 6,100 1.27 1.27 1.23 5,500 0 0
21/07/2008
1.27
 72,030 1.30 1.30 1.27 1,360 0 0
18/07/2008
1.30
 198,300 1.27 1.30 1.23 7,080 750 0
17/07/2008
1.27
 12,570 1.23 1.27 1.27 0 1,000 0
16/07/2008
1.23
 267,200 1.20 1.23 1.17 14,350 1,100 0
15/07/2008
1.20
 6,000 1.17 1.20 1.20 0 0 0
14/07/2008
1.17
 15,590 1.13 1.17 1.17 0 0 0
11/07/2008
1.13
 8,890 1.10 1.13 1.13 0 0 0
10/07/2008
1.10
 27,940 1.07 1.10 1.10 0 0 0
09/07/2008
1.07
 38,740 1.04 1.07 1.07 3,940 0 0
08/07/2008
1.04
 74,210 1.02 1.04 0.99 820 1,120 0
07/07/2008
1.02
 121,740 1.05 1.08 1.02 19,100 1,050 0
04/07/2008
1.05
 3,340 1.02 1.05 1.05 0 200 0
03/07/2008
1.02
 33,400 0.99 1.02 1.02 0 0 0
02/07/2008
0.99
 60,390 0.97 0.99 0.99 15,850 0 0
01/07/2008
0.97
 8,400 0.94 0.97 0.97 0 0 0
30/06/2008
0.94
 64,800 0.92 0.94 0.91 4,800 0 0
27/06/2008
0.92
 107,730 0.94 0.94 0.92 1,010 58,880 0
26/06/2008
0.94
 45,510 0.97 0.97 0.94 7,380 0 0
25/06/2008
0.97
 123,790 0.94 0.97 0.92 2,070 0 0
24/06/2008
0.94
 16,200 0.97 0.97 0.94 760 0 0
23/06/2008
0.97
 11,920 1.00 1.00 0.97 20 0 0
20/06/2008
1.00
 9,700 1.03 1.03 1.00 9,100 0 0
19/06/2008
1.03
 3,910 1.05 1.05 1.03 2,160 0 0
18/06/2008
1.05
 111,460 1.07 1.07 1.05 35,620 22,040 0
17/06/2008
1.07
 244,090 1.05 1.07 1.07 30,950 0 0

Chính sách bảo mật | Điều khoản sử dụng |