CTCP Phát triển Đô thị Từ Liêm (ntl)

15.65
-0.25
(-1.57%)
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
(2026-02-23) 		-1.05 -6.19% 10,770,500 357,900 5.7
15.15
17.30
15.65
2 tháng
(2026-01-19) 		-1.65 -9.40% 29,563,500 185,900 2.5
15.15
18.50
15.65
3 tháng
(2025-12-22) 		-1.10 -6.47% 63,127,900 1,590,100 27.7
15.15
19.35
15.65
6 tháng
(2025-09-22) 		-1.58 -9.06% 139,847,300 461,100 7.1
15.15
19.35
15.65
12 tháng
(2025-03-25) 		0.40 2.55% 492,429,600 421,099 4.5
11.59
20.88
15.65
24 tháng
(2024-04-01) 		-1.15 -6.76% 973,798,600 305,918 -3.3
11.59
25.09
15.65
36 tháng
(2023-04-05) 		8.19 106.10% 1,235,273,500 -25,682 4.8
7.29
25.09
15.65
60 tháng
(2021-04-15) 		6.66 72.15% 1,672,347,400 1,401,079 74.0
5.58
25.09
15.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/12/2020
7.74
 839,610 7.78 7.87 7.70 2,350 9,150 -0.2
25/12/2020
7.78
 794,990 7.67 7.80 7.48 0 5,570 -0.1
24/12/2020
7.67
 1,326,980 7.77 7.77 7.31 2,090 27,940 -0.6
23/12/2020
7.77
 496,490 7.87 8.09 7.74 13,440 36,790 -0.6
22/12/2020
7.87
 2,076,670 7.36 7.87 7.36 34,800 3,340 0.8
21/12/2020
7.36
 915,080 7.48 7.54 7.36 0 25,370 -0.6
18/12/2020
7.48
 536,160 7.56 7.62 7.46 0 14,700 -0.3
17/12/2020
7.56
 598,670 7.48 7.67 7.36 0 3,390 -0.1
16/12/2020
7.48
 462,330 7.38 7.49 7.38 7,380 0 0.2
15/12/2020
7.38
 485,020 7.33 7.51 7.28 8,200 0 0.2
14/12/2020
7.33
 469,610 7.26 7.38 7.25 23,540 0 0.5
11/12/2020
7.26
 650,590 7.26 7.31 7.22 33,380 200 0.7
10/12/2020
7.26
 733,050 7.30 7.41 7.26 13,090 1,100 0.3
09/12/2020
7.30
 913,880 7.31 7.46 7.28 0 10,140 -0.2
08/12/2020
7.31
 1,310,710 7.02 7.51 7.00 13,890 13,730 0.0
07/12/2020
7.02
 835,870 6.94 7.04 6.96 3,220 4,000 -0.0
04/12/2020
6.94
 922,770 6.96 7.07 6.86 13,150 207,420 -4.1
03/12/2020
6.96
 1,205,720 6.86 7.09 6.96 35,270 182,580 -3.2
02/12/2020
6.86
 638,110 6.86 6.89 6.79 0 167,380 -3.5
01/12/2020
6.86
 899,790 6.86 6.89 6.65 35,070 34,080 0.0
30/11/2020
6.86
 715,830 6.92 7.09 6.86 17,400 17,400 0.0
27/11/2020
6.92
 658,530 6.70 6.92 6.68 37,610 0 0.8
26/11/2020
6.70
 932,950 6.70 6.73 6.45 15,350 3,960 0.2
25/11/2020
6.70
 631,090 6.89 6.96 6.68 0 16,390 -0.3
24/11/2020
6.89
 595,110 7.04 7.04 6.76 14,980 15,250 -0.0
23/11/2020
7.04
 1,036,990 6.78 7.13 6.74 8,720 130 0.2
20/11/2020
6.78
 590,570 6.76 6.83 6.73 15,330 1,050 0.3
19/11/2020
6.76
 561,250 6.83 6.83 6.74 6,500 560 0.1
18/11/2020
6.83
 1,039,370 6.83 6.86 6.70 10,000 60 0.2
17/11/2020
6.83
 893,510 6.57 6.83 6.55 43,320 8,000 0.7
16/11/2020
6.57
 953,560 6.79 6.89 6.57 6,920 2,380 0.1
13/11/2020
6.79
 507,240 6.76 6.79 6.68 3,450 780 0.1
12/11/2020
6.76
 1,232,990 6.58 6.96 6.57 6,160 5,000 0.0
11/11/2020
6.58
 1,008,930 6.34 6.63 6.29 1,930 0 0.0
10/11/2020
6.34
 969,240 6.14 6.50 6.27 19,630 25,020 -0.1
09/11/2020
6.14
 1,097,650 5.75 6.14 5.87 11,790 12,000 -0.0
06/11/2020
5.75
 176,820 5.75 5.80 5.70 14,140 280 0.2
05/11/2020
5.75
 191,960 5.85 5.85 5.75 23,890 0 0.4
04/11/2020
5.85
 226,290 5.79 5.87 5.72 3,670 0 0.1
03/11/2020
5.79
 254,870 5.67 5.85 5.72 25,090 15,000 0.2
02/11/2020
5.67
 236,680 5.53 5.67 5.56 40,210 0 0.7
30/10/2020
5.53
 314,430 5.51 5.59 5.46 0 16,900 -0.3
29/10/2020
5.51
 376,230 5.53 5.57 5.43 2,270 0 0.0
28/10/2020
5.53
 858,410 5.56 5.69 5.46 0 84,870 -1.4
27/10/2020
5.56
 514,800 5.66 5.79 5.56 3,800 1,810 0.0
26/10/2020
5.66
 857,750 5.95 5.95 5.66 950 0 0.0
23/10/2020
5.95
 420,110 5.98 6.05 5.95 0 10,000 -0.2
22/10/2020
5.98
 311,330 6.00 6.00 5.92 0 4,480 -0.1
21/10/2020
6.00
 973,560 6.01 6.11 5.92 0 16,310 -0.3
20/10/2020
6.01
 432,480 6.01 6.06 5.98 10 2,540 -0.0
19/10/2020
6.01
 572,630 6.01 6.16 6.00 0 43,420 -0.8
16/10/2020
6.01
 818,540 5.82 6.11 5.74 550 4,900 -0.1
15/10/2020
5.82
 408,340 5.85 5.92 5.82 48,720 140 0.9
14/10/2020
5.85
 330,640 5.82 5.92 5.83 34,500 0 0.6
13/10/2020
5.82
 432,180 5.77 5.87 5.64 52,700 1,000 0.9
12/10/2020
5.77
 888,010 6.05 6.11 5.62 98,420 21,590 1.4
09/10/2020
6.05
 401,340 6.05 6.08 5.95 12,850 10,000 0.1
08/10/2020
6.05
 618,410 6.01 6.08 5.92 8,010 0 0.1
07/10/2020
6.01
 559,680 6.11 6.13 6.01 25,420 5,000 0.4
06/10/2020
6.11
 856,260 6.11 6.14 6.05 171,940 0 3.2
05/10/2020
6.11
 883,870 5.87 6.11 5.88 231,350 0 4.3
02/10/2020
5.87
 859,450 5.90 5.93 5.72 10,000 27,400 -0.3
01/10/2020
5.90
 848,970 5.80 6.00 5.85 0 0 0
30/09/2020
5.80
 990,070 5.66 5.88 5.62 16,140 3,320 0.2
29/09/2020
5.66
 859,110 5.74 5.82 5.62 830 15,030 -0.2
28/09/2020
5.74
 1,020,460 5.51 5.77 5.51 26,970 0 0.5
25/09/2020
5.51
 352,690 5.53 5.54 5.48 3,900 0 0.1
24/09/2020
5.53
 383,690 5.59 5.66 5.49 0 0 0
23/09/2020
5.59
 238,800 5.66 5.69 5.59 0 3,220 -0.1
22/09/2020
5.66
 519,440 5.69 5.69 5.61 0 6,500 -0.1
21/09/2020
5.69
 1,183,830 5.56 5.77 5.59 11,080 0 0.2
18/09/2020
5.56
 229,580 5.56 5.59 5.53 13,920 0 0.2
17/09/2020
5.56
 605,410 5.59 5.62 5.40 8,680 1,420 0.1
16/09/2020
5.59
 480,250 5.53 5.59 5.46 0 0 0
15/09/2020
5.53
 608,760 5.62 5.64 5.49 0 7,400 -0.1
14/09/2020
5.62
 691,380 5.46 5.69 5.44 0 147,940 -2.5
11/09/2020
5.46
 1,174,890 5.20 5.46 5.22 21,240 159,000 -2.3
10/09/2020
5.20
 259,940 5.20 5.25 5.20 12,740 77,370 -1.0
09/09/2020
5.20
 165,390 5.23 5.23 5.17 14,180 41,910 -0.4
08/09/2020
5.23
 130,520 5.20 5.27 5.20 11,430 21,720 -0.2
07/09/2020
5.20
 277,210 5.27 5.27 5.20 8,670 67,010 -0.9
04/09/2020
5.27
 329,300 5.27 5.27 5.20 20,390 51,910 -0.5
03/09/2020
5.27
 142,140 5.27 5.28 5.25 2,590 57,350 -0.9
01/09/2020
5.27
 178,820 5.28 5.30 5.23 7,060 32,610 -0.4
31/08/2020
5.28
 252,500 5.36 5.36 5.27 13,000 820 0.2
28/08/2020
5.36
 262,800 5.38 5.40 5.35 13,100 0 0.2
27/08/2020
5.38
 296,330 5.28 5.38 5.30 5,320 0 0.1
26/08/2020
5.28
 157,550 5.30 5.36 5.28 1,150 0 0.0
25/08/2020
5.30
 245,690 5.25 5.33 5.27 2,240 0 0.0
24/08/2020
5.25
 272,050 5.18 5.30 5.18 8,880 0 0.1
21/08/2020
5.18
 103,180 5.18 5.18 5.14 980 0 0.0
20/08/2020
5.18
 134,200 5.18 5.22 5.14 20,000 4,250 0.3
19/08/2020
5.18
 295,810 5.14 5.20 5.09 109,570 0 1.7
18/08/2020
5.14
 88,470 5.14 5.20 5.09 0 2,610 -0.0
17/08/2020
5.14
 233,580 5.04 5.20 5.02 0 400 -0.0
14/08/2020
5.04
 172,610 5.07 5.10 5.04 1,130 0 0.0
13/08/2020
5.07
 430,190 4.99 5.07 4.96 68,360 258,090 -2.9
12/08/2020
4.99
 65,280 4.99 5.02 4.96 21,800 4,730 0.3
11/08/2020
4.99
 29,270 5.01 5.04 4.97 8,460 3,390 0.1
10/08/2020
5.01
 212,880 4.94 5.04 4.94 68,200 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |