CTCP Phát triển Đô thị Từ Liêm (ntl)

13.55
-0.45
(-3.21%)
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
(2026-06-29) 		-1.40 -9.09% 4,404,900 3,640 0
14
15.40
14
2 tháng
(2026-05-29) 		-2 -12.50% 7,971,600 -736,760 0
14
16.05
14
3 tháng
(2026-04-29) 		-2.60 -15.66% 17,565,100 -448,360 0
14
16.65
14
6 tháng
(2026-01-29) 		-3.05 -17.89% 48,994,000 363,898 15.4
14
17.30
14
12 tháng
(2025-08-04) 		-4.38 -23.83% 257,857,800 -2,686,202 -39.4
14
20.88
14
24 tháng
(2024-08-07) 		-7.11 -33.69% 878,651,600 1,848,916 53.1
11.59
22.05
14
36 tháng
(2023-08-14) 		3.79 37.05% 1,168,617,500 1,786,716 52.9
8.84
25.09
14
60 tháng
(2021-08-23) 		3.15 29.01% 1,589,708,700 413,377 53.2
5.58
25.09
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/06/2008
1.05
 189,890 1.04 1.05 1.02 66,250 1,100 0
13/06/2008
1.04
 47,760 1.05 1.05 1.04 19,130 0 0
12/06/2008
1.05
 17,350 1.07 1.07 1.05 2,340 0 0
11/06/2008
1.07
 1,010 1.09 1.09 1.07 350 0 0
10/06/2008
1.09
 10 1.12 1.12 1.09 0 0 0
09/06/2008
1.12
 1,780 1.14 1.14 1.12 1,670 0 0
06/06/2008
1.14
 500 1.16 1.16 1.14 400 0 0
05/06/2008
1.16
 100 1.18 1.18 1.16 100 0 0
04/06/2008
1.18
 1,410 1.20 1.20 1.18 1,360 0 0
03/06/2008
1.20
 500 1.22 1.22 1.20 0 0 0
02/06/2008
1.22
 100 1.25 1.25 1.22 100 0 0
30/05/2008
1.25
 10,760 1.27 1.27 1.25 10,560 0 0
29/05/2008
1.27
 0 1.27 1.27 1.27 0 0 0
28/05/2008
1.27
 0 1.27 1.27 1.27 0 0 0
27/05/2008
1.27
 0 1.27 1.27 1.27 0 0 0
26/05/2008
1.27
 600 1.30 1.30 1.27 200 0 0
23/05/2008
1.30
 3,610 1.32 1.32 1.30 1,100 0 0
22/05/2008
1.32
 24,490 1.35 1.35 1.32 24,290 0 0
21/05/2008
1.35
 6,780 1.37 1.37 1.35 6,780 0 0
20/05/2008
1.37
 1,330 1.40 1.40 1.37 10 0 0
19/05/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
19/05/2008
1.40
 6,730 1.43 1.43 1.40 6,430 0 0
16/05/2008
1.43
 13,670 1.45 1.45 1.43 4,400 0 0
15/05/2008
1.45
 5,720 1.48 1.48 1.45 4,560 0 0
14/05/2008
1.48
 10 1.51 1.51 1.48 10 0 0
13/05/2008
1.51
 600 1.54 1.54 1.51 400 0 0
12/05/2008
1.54
 2,000 1.56 1.56 1.54 1,340 0 0
09/05/2008
1.56
 1,100 1.59 1.59 1.56 800 0 0
08/05/2008
1.59
 20,770 1.62 1.62 1.59 0 0 0
07/05/2008
1.62
 33,120 1.64 1.64 1.62 30,050 0 0
06/05/2008
1.64
 32,960 1.67 1.67 1.64 32,700 0 0
05/05/2008
1.67
 1,390 1.70 1.70 1.67 100 0 0
29/04/2008
1.70
 4,270 1.73 1.73 1.70 2,330 0 0
28/04/2008
1.73
 15,700 1.75 1.75 1.73 13,270 0 0
25/04/2008
1.75
 810 1.78 1.78 1.75 500 0 0
24/04/2008
1.78
 3,050 1.82 1.82 1.78 2,100 0 0
23/04/2008
1.82
 500 1.85 1.85 1.82 300 0 0
22/04/2008
1.85
 6,340 1.89 1.89 1.85 560 0 0
21/04/2008
1.89
 7,980 1.93 1.93 1.89 7,980 0 0
18/04/2008
1.93
 19,850 1.96 1.96 1.93 3,080 0 0
17/04/2008
1.96
 93,320 2.00 2.02 1.96 1,830 500 0
16/04/2008
2.00
 8,410 2.04 2.04 2.00 7,520 0 0
11/04/2008
2.04
 23,560 2.07 2.07 2.04 20,500 0 0
10/04/2008
2.07
 8,710 2.11 2.11 2.07 860 0 0
09/04/2008
2.11
 27,280 2.14 2.14 2.11 9,850 0 0
08/04/2008
2.14
 145,730 2.18 2.22 2.14 48,990 200 0
07/04/2008
2.18
 1,850 2.14 2.18 2.18 0 0 0
04/04/2008
2.14
 620 2.13 2.14 2.14 0 0 0
03/04/2008
2.13
 600 2.11 2.13 2.13 0 0 0
02/04/2008
2.11
 2,450 2.09 2.11 2.11 0 0 0
01/04/2008
2.09
 3,500 2.07 2.09 2.09 2,800 0 0
31/03/2008
2.07
 5,020 2.05 2.07 2.07 350 0 0
28/03/2008
2.05
 26,580 2.04 2.05 2.05 12,680 500 0
27/03/2008
2.04
 122,070 2.02 2.04 2.00 3,520 1,010 0
26/03/2008
2.02
 6,570 2.11 2.11 2.02 270 0 0
25/03/2008
2.11
 420 2.22 2.22 2.11 270 0 0
24/03/2008
2.22
 450 2.33 2.33 2.22 300 0 0
21/03/2008
2.33
 1,950 2.44 2.44 2.33 110 0 0
20/03/2008
2.44
 121,580 2.56 2.56 2.44 2,530 0 0
19/03/2008
2.56
 136,830 2.69 2.69 2.56 0 0 0
18/03/2008
2.69
 71,460 2.82 2.82 2.69 200 0 0
17/03/2008
2.82
 113,260 2.96 2.96 2.82 2,350 400 0
14/03/2008
2.96
 62,290 3.09 3.09 2.96 570 0 0
13/03/2008
3.09
 160,190 3.23 3.25 3.09 4,800 0 0
12/03/2008
3.23
 162,870 3.40 3.42 3.23 3,170 0 0
11/03/2008
3.40
 84,570 3.56 3.56 3.40 2,760 7,270 0
10/03/2008
3.56
 96,650 3.62 3.78 3.47 8,700 170 0
07/03/2008
3.62
 95,760 3.45 3.62 3.56 2,100 0 0
06/03/2008
3.45
 320,860 3.29 3.45 3.36 4,220 0 0
05/03/2008
3.29
 95,990 3.45 3.45 3.29 50,460 0 0
04/03/2008
3.45
 6,130 3.62 3.62 3.45 0 0 0
03/03/2008
3.62
 13,250 3.80 3.80 3.62 150 0 0
29/02/2008
3.80
 53,740 3.98 3.98 3.80 1,050 4,930 0
28/02/2008
3.98
 77,690 4.02 4.09 3.91 1,000 700 0
27/02/2008
4.02
 107,250 4.22 4.23 4.02 700 0 0
26/02/2008
4.22
 43,010 4.43 4.43 4.22 1,120 0 0
25/02/2008
4.43
 100,260 4.27 4.47 4.36 570 600 0
22/02/2008
4.27
 134,000 4.49 4.49 4.27 10,150 500 0
21/02/2008
4.49
 17,910 4.73 4.73 4.49 530 0 0

Chính sách bảo mật | Điều khoản sử dụng |