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
(2025-11-05) 		0.50 2.75% 12,043,400 879,700 16.5
17.55
18.70
18.40
2 tháng
(2025-10-06) 		-0.10 -0.53% 58,828,900 1,280,600 24.1
17.55
20.30
18.40
3 tháng
(2025-09-08) 		-0.40 -2.09% 84,011,900 -3,438,000 -63.6
17.55
20.30
18.40
6 tháng
(2025-06-09) 		0.20 1.08% 297,015,600 -4,104,700 -63.6
17.25
22.15
18.40
12 tháng
(2024-12-10) 		-0.50 -2.60% 544,161,000 -2,178,699 -42.1
12.30
22.15
18.40
24 tháng
(2023-12-18) 		6.70 55.81% 973,271,700 544,618 24.4
12
26.61
18.40
36 tháng
(2022-12-21) 		12.06 181.52% 1,187,104,400 -2,232,651 -33.2
6.21
26.61
18.40
60 tháng
(2020-12-31) 		9.99 114.74% 1,675,322,450 597,499 63.5
5.92
26.61
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
15.73
 1,652,300 15.81 15.90 15.62 100 283,800 -11.7
01/12/2021
15.81
 2,390,700 15.28 15.94 15.07 3,000 214,100 -8.8
30/11/2021
15.28
 1,624,500 15.07 15.43 15.05 5,000 58,100 -2.1
29/11/2021
15.07
 1,196,800 14.74 15.14 14.06 33,200 152,500 -4.4
26/11/2021
14.74
 1,042,200 14.93 14.93 14.55 0 103,000 -4.0
25/11/2021
14.93
 1,021,900 14.53 15.18 14.48 500 157,600 -6.1
24/11/2021
14.53
 758,800 14.53 14.93 14.53 3,000 115,000 -4.3
23/11/2021
14.53
 1,120,300 13.58 14.53 13.41 125,600 0 4.6
22/11/2021
13.58
 1,636,200 14.48 14.48 13.57 81,700 25,800 2.1
19/11/2021
14.48
 1,717,400 14.90 15.20 14.29 16,900 61,400 -1.7
18/11/2021
14.90
 2,737,800 15.18 15.20 14.69 8,900 145,700 -5.3
17/11/2021
15.18
 1,042,100 15.31 15.35 15.05 7,800 3,000 0.2
16/11/2021
15.31
 2,103,300 15.81 15.81 15.12 17,700 94,000 -3.1
15/11/2021
15.81
 2,661,200 16.00 16.28 15.58 400 290,600 -12.1
12/11/2021
16.00
 1,484,200 16.26 16.34 15.88 600 91,400 -3.8
11/11/2021
16.26
 2,598,400 15.88 16.49 15.62 1,900 126,800 -5.3
10/11/2021
15.88
 1,483,600 16.04 16.19 15.73 700 70,200 -2.9
09/11/2021
16.04
 2,014,600 15.54 16.23 15.50 162,900 0 6.8
08/11/2021
15.54
 1,998,500 15.69 15.88 15.24 101,500 337,200 -9.6
05/11/2021
15.69
 1,813,900 15.77 15.90 15.28 108,900 22,100 3.6
04/11/2021
15.77
 2,816,900 15.90 15.98 14.86 239,200 20,800 8.7
03/11/2021
15.90
 3,977,800 17.10 17.33 15.90 246,000 78,900 7.3
02/11/2021
17.10
 1,836,800 16.89 17.75 16.76 1,600 77,700 -3.5
01/11/2021
16.89
 1,915,500 16.95 17.33 16.74 598,200 53,000 24.3
29/10/2021
16.95
 3,447,100 16.97 17.06 16.51 575,800 16,000 24.7
28/10/2021
16.97
 1,489,900 16.80 17.08 16.53 17,200 41,000 -1.0
27/10/2021
16.80
 1,779,500 16.57 17.40 16.59 100 60,900 -2.7
26/10/2021
16.57
 3,034,500 16.40 16.72 15.58 19,300 4,000 0.6
25/10/2021
16.40
 3,988,700 16.51 17.08 16.19 1,400 115,000 -5.0
22/10/2021
16.51
 2,521,400 16.11 16.57 16.07 9,800 76,800 -2.9
21/10/2021
16.11
 2,204,000 15.07 16.11 14.86 108,000 17,200 3.7
20/10/2021
15.07
 2,962,900 14.65 15.18 14.63 52,200 3,800 1.9
19/10/2021
14.65
 1,354,900 14.52 14.82 14.38 46,800 0 1.8
18/10/2021
14.52
 1,749,600 14.55 15.01 14.40 52,900 9,500 1.7
15/10/2021
14.55
 1,973,600 14.57 14.67 14.25 44,400 5,100 1.5
14/10/2021
14.57
 1,661,000 14.63 14.93 14.55 135,200 300 5.2
13/10/2021
14.63
 2,174,600 14.36 14.95 14.25 21,700 5,500 0.6
12/10/2021
14.36
 3,289,000 13.77 14.57 13.74 86,800 9,000 2.9
11/10/2021
13.77
 1,637,900 13.68 13.98 13.49 54,100 1,000 1.9
08/10/2021
13.68
 1,862,400 13.85 13.98 13.53 2,900 110,000 -3.8
07/10/2021
13.85
 3,002,300 13.43 13.96 13.43 100,700 17,300 3.0
06/10/2021
13.43
 2,490,800 13.17 13.64 13.30 0 137,600 -4.9
05/10/2021
13.17
 1,893,200 12.31 13.17 12.31 33,300 5,400 0.9
04/10/2021
12.31
 1,379,700 12.35 12.44 11.97 79,600 15,200 2.1
01/10/2021
12.35
 849,200 12.58 12.65 12.35 199,780 150,580 1.6
30/09/2021
12.58
 663,800 12.50 12.84 12.54 156,200 22,100 4.5
29/09/2021
12.50
 768,800 12.50 12.54 12.22 100 28,100 -0.9
28/09/2021
12.50
 1,375,200 12.16 12.54 11.82 135,600 3,600 4.3
27/09/2021
12.16
 1,591,600 13.05 13.09 12.16 45,600 92,700 -1.6
24/09/2021
13.05
 789,400 13.28 13.45 12.96 100 52,900 -1.8
23/09/2021
13.28
 2,559,700 13.38 13.83 13.28 101,200 214,900 -4.1
22/09/2021
13.38
 1,166,500 13.28 13.47 13.05 18,300 0 0.6
21/09/2021
13.28
 2,466,300 13.30 13.30 12.73 4,300 32,400 -1.0
20/09/2021
13.30
 1,594,300 13.68 13.68 13.11 7,400 108,400 -3.6
17/09/2021
13.68
 1,611,700 13.68 13.95 13.60 6,500 39,800 -1.2
16/09/2021
13.68
 2,657,700 13.26 13.87 13.19 89,000 92,700 -0.2
15/09/2021
13.26
 1,320,700 13.00 13.41 12.88 38,500 70,000 -1.1
14/09/2021
13.00
 1,033,900 13.22 13.30 12.96 10,300 6,200 0.1
13/09/2021
13.22
 2,284,100 13.11 13.45 12.94 81,800 0 2.8
10/09/2021
13.11
 1,228,300 13.38 13.45 13.07 2,700 38,200 -1.2
09/09/2021
13.38
 1,048,500 13.15 13.43 13.15 260,900 16,800 8.5
08/09/2021
13.15
 1,488,300 13.00 13.26 12.88 58,300 5,800 1.8
07/09/2021
13.00
 3,867,000 13.64 13.64 12.92 18,300 58,500 -1.4
06/09/2021
13.64
 2,664,700 13.87 14.14 13.64 262,000 8,400 9.4
01/09/2021
13.87
 1,684,900 13.87 14.34 13.72 7,300 48,600 -1.5
31/08/2021
13.87
 3,864,700 13.20 14.12 13.11 54,600 25,100 1.0
30/08/2021
13.20
 1,798,100 12.92 13.38 12.98 75,700 3,200 2.5
27/08/2021
12.92
 2,366,400 12.31 12.92 11.87 41,100 5,000 1.2
26/08/2021
12.31
 1,851,200 12.35 12.54 12.10 154,700 138,000 0.6
25/08/2021
12.35
 917,400 11.87 12.35 11.70 2,000 8,000 -0.2
24/08/2021
11.87
 1,920,900 11.51 11.97 11.42 384,200 1,200 11.9
23/08/2021
11.51
 3,102,600 12.27 12.27 11.51 311,100 8,200 9.6
20/08/2021
12.27
 3,211,300 13.03 13.07 12.12 22,500 68,700 -1.5
19/08/2021
13.03
 1,299,500 12.84 13.20 12.73 198,800 4,000 6.7
18/08/2021
12.84
 2,337,700 12.54 13.30 12.39 101,800 3,500 3.3
17/08/2021
12.54
 3,128,100 13.24 13.24 12.54 900 78,000 -2.6
16/08/2021
13.24
 2,152,700 13.38 13.57 13.11 210,800 119,600 3.3
13/08/2021
13.38
 3,702,000 12.84 13.38 12.16 95,000 63,600 1.3
12/08/2021
12.84
 2,835,100 12.16 13.00 12.16 161,400 4,000 5.3
11/08/2021
12.16
 2,979,700 12.41 12.71 12.16 39,800 13,000 0.9
10/08/2021
12.41
 3,513,500 12.31 12.71 12.12 19,900 150,300 -4.2
09/08/2021
12.31
 2,270,000 12.01 12.35 11.93 59,800 45,200 0.5
06/08/2021
12.01
 2,204,900 12.12 12.50 12.01 31,100 17,300 0.4
05/08/2021
12.12
 2,431,200 11.63 12.20 11.48 130,300 18,000 3.6
04/08/2021
11.63
 2,544,600 11.78 11.80 11.51 23,800 59,100 -1.1
03/08/2021
11.78
 2,393,600 11.32 11.97 11.19 67,100 11,000 1.7
02/08/2021
11.32
 2,851,800 11.06 11.59 11.10 35,600 93,600 -1.7
30/07/2021
11.06
 5,330,500 10.34 11.06 10.41 91,800 7,300 2.4
29/07/2021
10.34
 893,300 10.26 10.37 10.13 200 2,100 -0.1
28/07/2021
10.26
 1,063,300 10.20 10.37 10.07 36,100 0 1.0
27/07/2021
10.20
 1,152,000 10.32 10.43 10.11 8,900 1,500 0.2
26/07/2021
10.32
 1,409,400 9.99 10.45 9.92 9,800 18,800 -0.2
23/07/2021
9.99
 2,073,300 10.26 10.49 9.99 9,300 49,300 -1.1
22/07/2021
10.26
 2,084,300 9.69 10.30 9.69 33,200 1,900 0.8
21/07/2021
9.69
 1,061,400 9.58 10.18 9.50 60,000 74,900 -0.4
20/07/2021
9.58
 733,900 9.18 9.58 9.18 12,800 28,300 -0.4
19/07/2021
9.18
 788,100 9.46 9.46 9.14 3,500 9,100 -0.1
16/07/2021
9.46
 394,100 9.35 9.50 9.35 2,500 0 0.1
15/07/2021
9.35
 396,100 9.23 9.42 9.12 23,400 10,300 0.3
14/07/2021
9.23
 540,700 9.27 9.50 9.12 0 64,500 -1.6

Chính sách bảo mật | Điều khoản sử dụng |