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)
21/10/2019
6.22
 92,560 6.36 6.36 6.22 0 0 0
18/10/2019
6.36
 50,890 6.36 6.36 6.30 0 0 0
17/10/2019
6.36
 218,380 6.42 6.42 6.34 147,720 0 3.3
16/10/2019
6.42
 96,340 6.36 6.42 6.36 38,980 0 0.9
15/10/2019
6.36
 89,500 6.47 6.53 6.36 4,140 0 0.1
14/10/2019
6.47
 89,080 6.34 6.50 6.36 39,840 0 0.9
11/10/2019
6.34
 80,820 6.40 6.40 6.34 30,650 0 0.7
10/10/2019
6.40
 119,970 6.30 6.40 6.30 19,350 0 0.4
09/10/2019
6.30
 90,880 6.27 6.36 6.19 26,300 0 0.6
08/10/2019
6.27
 154,850 6.19 6.32 6.19 101,820 73,710 0.6
07/10/2019
6.19
 164,020 6.42 6.45 6.19 0 22,400 -0.5
04/10/2019
6.42
 98,650 6.53 6.59 6.42 0 12,920 -0.3
03/10/2019
6.53
 173,780 6.47 6.56 6.37 0 0 0
02/10/2019
6.47
 103,340 6.59 6.59 6.47 0 42,630 -1.0
01/10/2019
6.59
 122,360 6.42 6.59 6.42 400 600 -0.0
30/09/2019
6.42
 337,850 6.62 6.62 6.39 0 18,000 -0.4
27/09/2019
6.62
 354,020 6.82 6.85 6.56 66,300 139,380 -1.7
26/09/2019
6.82
 88,450 6.80 6.85 6.76 19,200 0 0.5
25/09/2019
6.80
 74,260 6.79 6.85 6.77 0 50 -0.0
24/09/2019
6.79
 132,360 6.73 6.85 6.72 35,840 0 0.8
23/09/2019
6.73
 369,940 6.59 6.85 6.59 175,130 81,020 2.2
20/09/2019
6.59
 116,620 6.59 6.62 6.56 64,020 0 1.5
19/09/2019
6.59
 63,690 6.52 6.59 6.50 0 0 0
18/09/2019
6.52
 126,520 6.49 6.60 6.50 2,000 0 0.0
17/09/2019
6.49
 156,620 6.53 6.59 6.47 150 3,860 -0.1
16/09/2019
6.53
 223,150 6.56 6.62 6.53 1,850 0 0.0
13/09/2019
6.56
 85,660 6.55 6.59 6.49 0 0 0
12/09/2019
6.55
 342,740 6.45 6.56 6.45 66,450 0 1.5
11/09/2019
6.45
 147,160 6.29 6.45 6.24 59,840 3,200 1.3
10/09/2019
6.29
 281,710 6.29 6.30 6.23 153,260 0 3.4
09/09/2019
6.29
 466,310 6.39 6.53 6.24 0 8,000 -0.2
06/09/2019
6.39
 308,500 6.59 6.65 6.39 45,000 0 1.0
05/09/2019
6.59
 458,970 6.53 6.76 6.42 60,160 0 1.4
04/09/2019
6.53
 1,102,790 6.62 6.62 6.16 49,880 14,200 0.8
03/09/2019
6.62
 402,000 7.06 7.15 6.62 0 0 0
30/08/2019
7.06
 382,900 7.05 7.13 6.99 51,710 400 1.3
29/08/2019
7.05
 448,380 7.18 7.26 6.90 0 0 0
28/08/2019
7.18
 571,640 7.10 7.28 7.05 0 1,500 -0.0
27/08/2019
7.10
 1,096,040 7.30 7.36 7.10 0 6,800 -0.2
26/08/2019
7.30
 615,620 7.45 7.45 7.28 12,200 4,770 0.2
23/08/2019
7.45
 1,198,100 7.58 7.58 7.39 3,860 0 0.1
22/08/2019
7.58
 360,960 7.59 7.65 7.56 30 0 0.0
21/08/2019
7.59
 554,380 7.58 7.75 7.58 0 0 0
20/08/2019
7.58
 556,140 7.55 7.71 7.52 0 100 -0.0
19/08/2019
7.55
 269,520 7.52 7.61 7.51 14,000 1,600 0.3
16/08/2019
7.52
 430,750 7.62 7.66 7.52 0 1,000 -0.0
15/08/2019
7.62
 920,660 7.63 7.63 7.48 111,000 0 2.9
14/08/2019
7.63
 378,070 7.68 7.79 7.62 4,800 0 0.1
13/08/2019
7.68
 818,260 7.69 7.85 7.53 30,540 0 0.8
12/08/2019
7.69
 527,810 7.71 7.73 7.61 1,700 0 0.0
09/08/2019
7.71
 818,070 7.88 7.88 7.68 800 0 0.0
08/08/2019
7.88
 2,220,110 7.53 7.96 7.53 154,690 100 4.2
07/08/2019
7.53
 1,217,460 7.39 7.62 7.39 8,400 0 0.2
06/08/2019
7.39
 1,352,280 7.39 7.51 7.10 0 2,010 -0.1
05/08/2019
7.39
 563,770 7.42 7.53 7.28 0 1,100 -0.0
02/08/2019
7.42
 496,530 7.33 7.42 7.26 0 6,000 -0.2
01/08/2019
7.33
 2,477,310 7.26 7.68 7.25 62,090 380 1.6
31/07/2019
7.26
 109,380 7.28 7.28 7.16 0 0 0
30/07/2019
7.28
 634,910 7.22 7.30 6.93 0 400 -0.0
29/07/2019
7.22
 188,490 7.28 7.29 7.22 0 0 0
26/07/2019
7.28
 184,620 7.28 7.30 7.22 1,000 0 0.0
25/07/2019
7.28
 371,940 7.36 7.39 7.25 260 2,540 -0.1
24/07/2019
7.36
 1,004,970 7.30 7.62 7.36 13,800 300 0.4
23/07/2019
7.30
 259,460 7.25 7.40 7.30 2,300 0 0.1
22/07/2019
7.25
 889,210 7.16 7.30 7.05 0 6,810 -0.2
19/07/2019
7.16
 1,023,470 7.39 7.42 7.16 0 0 0
18/07/2019
7.39
 304,220 7.33 7.42 7.30 1,000 4,720 -0.1
17/07/2019
7.33
 441,690 7.33 7.35 7.26 0 0 0
16/07/2019
7.33
 754,630 7.38 7.45 7.29 200 0 0.0
15/07/2019
7.38
 657,410 7.26 7.43 7.22 1,600 0 0.0
12/07/2019
7.26
 739,130 7.28 7.42 7.22 0 0 0
11/07/2019
7.28
 537,480 7.36 7.51 7.22 800 0 0.0
10/07/2019
7.36
 675,060 7.20 7.59 7.20 0 100 -0.0
09/07/2019
7.20
 298,370 7.13 7.23 7.13 0 0 0
08/07/2019
7.13
 566,820 7.16 7.25 7.10 0 100 -0.0
05/07/2019
7.16
 235,990 7.23 7.26 7.13 800 8,000 -0.2
04/07/2019
7.23
 534,620 7.20 7.30 7.18 400 0 0.0
03/07/2019
7.20
 410,450 7.13 7.28 7.06 0 0 0
02/07/2019
7.13
 678,240 7.19 7.23 7.08 800 258,500 -6.4
01/07/2019
7.19
 1,352,170 6.77 7.19 6.86 800 100 0.0
28/06/2019
6.77
 425,380 6.67 6.77 6.67 0 100 -0.0
27/06/2019
6.67
 485,580 6.70 6.76 6.56 0 200 -0.0
26/06/2019
6.70
 182,380 6.72 6.79 6.67 0 0 0
25/06/2019
6.72
 288,340 6.73 6.85 6.66 0 0 0
24/06/2019
6.73
 167,110 6.77 6.85 6.73 0 500 -0.0
21/06/2019
6.77
 369,210 6.83 6.87 6.67 0 0 0
20/06/2019
6.83
 595,010 6.77 6.96 6.77 0 0 0
19/06/2019
6.77
 313,980 6.76 6.85 6.73 4,500 0 0.1
18/06/2019
6.76
 867,880 6.42 6.76 6.40 0 690 -0.0
17/06/2019
6.42
 138,490 6.42 6.50 6.36 0 0 0
14/06/2019
6.42
 144,410 6.43 6.56 6.42 0 0 0
13/06/2019
6.43
 379,910 6.22 6.47 6.22 0 0 0
12/06/2019
6.22
 406,860 6.43 6.56 6.22 0 1,500 -0.0
11/06/2019
6.43
 367,850 6.57 6.57 6.43 500 100,500 -2.3
10/06/2019
6.57
 330,870 6.57 6.70 6.57 20 200 -0.0
07/06/2019
6.57
 372,380 6.43 6.62 6.30 500 0 0.0
06/06/2019
6.43
 506,430 6.39 6.52 6.30 1,000 0 0.0
05/06/2019
6.39
 338,430 6.10 6.39 6.16 0 0 0
04/06/2019
6.10
 607,510 6.02 6.16 5.87 200 2,430 -0.0
03/06/2019
6.02
 376,100 6.39 6.39 6.02 0 8,920 -0.2

Chính sách bảo mật | Điều khoản sử dụng |