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
(2025-11-04) 		-0.10 -0.53% 12,047,100 568,900 10.6
17.55
18.75
18.70
2 tháng
(2025-10-06) 		-0.15 -0.80% 57,624,700 912,200 17.2
17.55
20.30
18.70
3 tháng
(2025-09-05) 		-0.35 -1.84% 85,829,500 -3,734,700 -69.1
17.55
20.30
18.70
6 tháng
(2025-06-09) 		0.15 0.81% 295,811,400 -4,473,100 -70.5
17.25
22.15
18.70
12 tháng
(2024-12-09) 		-0.60 -3.12% 546,627,600 -2,477,399 -47.8
12.30
22.15
18.70
24 tháng
(2023-12-15) 		6.33 51.44% 972,551,400 160,718 17.0
12
26.61
18.70
36 tháng
(2022-12-20) 		11.97 179.04% 1,186,745,500 -2,567,451 -39.6
6.21
26.61
18.70
60 tháng
(2020-12-30) 		10.24 121.63% 1,674,909,980 434,769 61.5
5.92
26.61
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
18.40
 317,900 18.75 18.75 18.40 10,100 100 0
04/12/2025
18.70
 1,204,200 18.85 18.95 18.70 372,700 4,300 6.9
03/12/2025
18.65
 1,799,100 18.30 18.75 18.30 723,100 12,100 13.2
02/12/2025
18.15
 439,200 18.15 18.25 17.85 3,800 102,200 -1.8
01/12/2025
18.15
 326,700 18.20 18.40 18 3,500 101,300 -1.8
28/11/2025
18.15
 442,600 18.45 18.50 18.05 6,700 22,400 -0.3
27/11/2025
18.45
 429,400 18.60 18.60 18.45 0 35,700 -0.7
26/11/2025
18.50
 503,300 18.15 18.55 18.15 60,900 16,800 0.8
25/11/2025
18.25
 746,000 18.25 18.40 18.10 116,600 27,400 1.6
24/11/2025
18.15
 395,500 18.05 18.30 18.05 34,900 2,200 0.6
21/11/2025
18.15
 513,900 18 18.20 17.80 19,600 8,000 0.2
20/11/2025
18.05
 238,000 17.95 18.15 17.80 0 27,600 -0.5
19/11/2025
17.95
 516,100 18.20 18.30 17.95 19,000 13,000 0.1
18/11/2025
18.20
 544,500 18.35 18.45 18.05 23,900 3,500 0.4
17/11/2025
18.35
 509,000 18.05 18.50 18.05 34,400 10,200 0.4
14/11/2025
18.10
 384,600 17.85 18.45 17.85 20,900 2,800 0.3
13/11/2025
18
 293,600 18.15 18.15 17.95 4,000 1,800 0.0
12/11/2025
18.15
 395,600 17.70 18.20 17.70 33,300 12,600 0.4
11/11/2025
17.65
 344,600 17.65 17.80 17.55 23,600 31,500 -0.1
10/11/2025
17.55
 464,800 17.90 18.15 17.55 31,600 23,100 0.1
07/11/2025
17.90
 615,800 18.05 18.20 17.75 55,800 170,700 -2.1
06/11/2025
18.05
 368,100 18.20 18.40 18 33,500 41,500 -0.1
05/11/2025
18.20
 568,800 18.30 18.70 18.20 8,000 79,400 -1.3
04/11/2025
18.75
 1,207,900 17.80 18.75 17.35 138,600 81,000 1.0
03/11/2025
17.80
 1,254,500 18.45 18.50 17.80 50,700 93,200 -0.8
31/10/2025
18.30
 908,900 18.40 18.80 18.30 98,800 38,100 1.1
30/10/2025
18.40
 858,100 18.65 18.80 18.35 60,000 12,300 0.9
29/10/2025
18.50
 1,523,800 18.90 19 18.40 0 54,900 -1.0
28/10/2025
18.05
 2,385,300 17.90 18.10 17.10 193,500 265,200 -1.3
27/10/2025
18
 3,267,600 18.80 18.90 18 20,300 185,700 -3.0
24/10/2025
18.70
 1,903,200 19.25 19.35 18.60 30,300 346,100 -6.0
23/10/2025
19.35
 4,162,000 19.70 20.30 19.35 292,300 370,100 -1.6
22/10/2025
19.55
 2,874,800 19.45 19.65 18.45 151,200 601,500 -8.6
21/10/2025
19.30
 3,345,100 19.50 19.75 18.55 380,300 224,300 2.9
20/10/2025
18.90
 4,444,900 20.35 21.50 18.90 354,800 20,200 6.6
17/10/2025
20.30
 6,890,100 19.20 20.30 18.95 639,000 325,200 6.1
16/10/2025
19
 1,566,000 18.40 19.15 18.40 213,700 125,200 1.6
15/10/2025
18.40
 1,047,700 18.65 18.90 18.35 17,000 109,600 -1.7
14/10/2025
18.55
 1,864,200 19.20 19.20 18.45 93,700 10,000 1.6
13/10/2025
19
 2,200,900 18.65 19.15 18.55 327,100 184,100 2.7
10/10/2025
18.75
 1,348,400 19.05 19.10 18.75 123,900 60,100 1.2
09/10/2025
18.80
 742,200 19.05 19.30 18.80 0 0 0
08/10/2025
19
 1,112,400 18.60 19 18.35 91,000 29,800 1.1
07/10/2025
18.55
 802,100 18.80 18.90 18.55 83,900 7,400 1.4
06/10/2025
18.80
 1,075,400 18.10 18.95 18.10 212,400 27,600 3.4
03/10/2025
18.05
 1,001,400 18.30 18.45 18 47,900 82,900 -0.6
02/10/2025
18.30
 561,800 18.70 18.75 18.30 0 113,300 -2.1
01/10/2025
18.70
 544,300 18.70 18.75 18.50 31,800 65,700 -0.6
30/09/2025
18.60
 1,332,800 18.45 18.70 18 18,800 106,100 -1.6
29/09/2025
18.45
 1,097,200 18.90 19.05 18.35 43,600 310,500 -5.0
26/09/2025
18.70
 1,743,400 18.65 19 18.45 172,100 590,900 -7.8
25/09/2025
18.65
 1,311,000 19 19.10 18.60 89,600 292,700 -3.8
24/09/2025
18.70
 1,096,900 18.15 18.70 18 75,600 587,300 -9.4
23/09/2025
18.25
 714,100 18.55 18.75 18.25 12,600 371,100 -6.6
22/09/2025
18.55
 1,682,900 18.60 19.05 18.45 251,400 296,600 -0.9
19/09/2025
18.45
 875,200 18.25 18.65 18.25 17,800 73,800 -1.0
18/09/2025
18.15
 2,273,800 18.35 18.70 18 125,500 1,500,700 -25.1
17/09/2025
18.65
 997,900 18.90 19.15 18.45 50,100 162,600 -2.1
16/09/2025
18.85
 1,233,600 19.15 19.30 18.85 158,200 337,200 -3.4
15/09/2025
19.10
 1,128,900 19.05 19.30 18.90 58,700 310,200 -4.8
12/09/2025
19.05
 939,000 19 19.30 18.95 34,000 230,700 -3.8
11/09/2025
18.90
 1,834,000 18.85 18.95 18.05 179,200 400,200 -4.2
10/09/2025
18.85
 1,154,000 19.35 19.35 18.80 0 395,800 -7.5
09/09/2025
19.35
 1,490,900 19.25 19.55 18.90 121,400 82,500 0.7
08/09/2025
19.10
 2,169,900 19.40 19.65 19.05 285,000 181,100 2.0
05/09/2025
19
 3,021,800 20.20 20.60 19 190,400 118,700 1.4
04/09/2025
20.10
 1,847,200 20.15 20.70 20.05 79,400 44,800 0.7
03/09/2025
20
 1,349,300 19.50 20 19.45 168,400 17,900 3.0
29/08/2025
19.40
 1,885,700 19.45 20.05 19.35 114,800 156,700 -0.8
28/08/2025
19.35
 844,400 19.50 19.60 19.20 16,600 111,600 0
27/08/2025
19.50
 1,546,200 19.60 19.90 19.30 24,700 307,400 -5.6
26/08/2025
19.40
 1,530,900 18.40 19.40 18.40 51,600 700 1.0
25/08/2025
18.65
 2,348,500 19.30 19.60 18.55 179,000 290,400 -2.2
22/08/2025
19.25
 4,305,600 20 20.35 19.10 541,300 661,700 -2.5
21/08/2025
20.50
 2,597,400 21.25 21.40 20.50 86,500 296,800 -4.5
20/08/2025
21.25
 3,412,900 22.20 22.25 20.65 227,600 326,700 -2.3
19/08/2025
21.90
 5,577,700 21.70 22.40 21.35 753,200 409,500 7.5
18/08/2025
21.40
 3,198,600 21.30 21.60 20.70 273,800 673,400 -8.4
15/08/2025
21.30
 3,930,100 22.10 22.50 20.95 225,600 196,500 0.4
14/08/2025
22.15
 3,477,900 22.50 22.50 21.80 300,300 251,900 1.1
13/08/2025
22.15
 7,217,200 21.90 22.35 21.55 1,236,700 506,300 16.0
12/08/2025
21.10
 2,733,900 21.30 21.30 20.60 194,700 298,600 -2.2
11/08/2025
21.30
 3,662,200 21 21.95 21 230,500 52,200 3.8
08/08/2025
21
 5,333,100 20.60 21.20 19.90 478,700 361,000 2.4
07/08/2025
20.40
 3,169,800 20.45 20.60 20.15 308,200 581,000 -5.6
06/08/2025
20.10
 1,945,700 20.10 20.10 19.70 55,300 280,100 -4.5
05/08/2025
19.95
 5,626,700 19.65 20.60 19.45 343,500 256,000 1.7
04/08/2025
19.50
 1,959,700 19.45 19.90 19.35 0 420,800 -8.2
01/08/2025
19.60
 2,184,500 19.50 19.80 19.30 326,300 126,800 3.9
31/07/2025
19.55
 3,026,400 19.95 19.95 18.90 172,400 391,900 -4.3
30/07/2025
19.70
 3,370,400 20 20.20 19.10 277,300 3,200 5.3
29/07/2025
20
 8,435,100 21.50 21.55 20 105,000 177,800 -1.6
28/07/2025
21.50
 4,595,100 21.30 22 21.05 402,800 476,400 -1.7
25/07/2025
20.95
 3,312,500 20.85 21 20.50 800 603,200 -12.5
24/07/2025
20.80
 2,694,100 21.35 21.50 20.65 32,200 125,900 -2.0
23/07/2025
21.10
 4,404,200 21 21.10 20.60 520,500 305,700 4.5
22/07/2025
20.80
 3,470,100 20.25 20.90 20.05 730,800 44,800 14.1
21/07/2025
20.45
 3,858,600 20.55 20.75 20.10 66,700 17,200 1.0
18/07/2025
20.55
 6,498,700 20.60 21 20.30 562,600 7,600 11.4
17/07/2025
20.20
 4,764,600 20 21 19.80 283,400 129,300 3.0
16/07/2025
19.85
 2,917,400 19.80 20.15 19.60 11,000 16,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |