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)
15/07/2025
19.80
 3,104,500 20.65 20.65 19.80 900 283,600 -5.7
14/07/2025
20.35
 5,301,400 19.90 20.45 18.95 140,300 26,200 2.3
11/07/2025
19.70
 2,771,600 19.90 20 19.30 0 52,500 0
10/07/2025
19.90
 4,572,000 19.20 19.90 19.15 326,400 324,300 0
09/07/2025
19.05
 3,777,000 19.05 19.30 18.80 21,300 469,500 0
08/07/2025
19
 3,551,500 19.25 19.30 18.70 1,100 266,200 -5.1
07/07/2025
19
 3,935,300 18.90 19.35 18.50 87,400 199,700 -2.1
04/07/2025
18.55
 3,977,000 18.30 19 18.20 512,500 311,300 3.7
03/07/2025
18.10
 6,031,400 18.10 18.60 17.90 250,100 488,500 -4.4
02/07/2025
18.05
 1,955,500 17.90 18.10 17.80 25,100 166,900 -2.5
01/07/2025
17.90
 1,959,000 18.40 18.40 17.80 100 174,600 -3.2
30/06/2025
18.35
 4,319,800 17.80 18.50 17.80 807,400 7,100 14.6
27/06/2025
17.90
 2,790,100 18.20 18.40 17.90 340,200 172,200 3.1
26/06/2025
18
 1,774,400 17.75 18 17.45 174,000 93,000 1.4
25/06/2025
17.65
 2,535,900 17.85 18.20 17.55 7,600 47,900 -0.7
24/06/2025
17.85
 3,686,700 18.05 18.25 17.85 25,200 226,600 -3.6
23/06/2025
17.80
 2,277,700 17.50 17.80 17 106,700 237,800 -2.3
20/06/2025
17.55
 2,004,300 17.50 17.90 17.50 131,400 303,500 -3.0
19/06/2025
17.50
 1,822,600 17.80 17.80 17.25 88,500 101,700 -0.2
18/06/2025
17.60
 1,635,100 17.65 17.95 17.35 39,700 151,100 -2.0
17/06/2025
17.70
 2,843,100 17.75 18.25 17.55 92,600 261,700 -3.1
16/06/2025
17.55
 2,303,000 17.15 17.55 17.15 135,700 277,900 -2.5
13/06/2025
17.25
 6,540,600 17.80 18.05 16.90 755,500 495,000 4.4
12/06/2025
18.10
 2,666,300 18.25 18.55 17.90 60,200 383,900 -5.9
11/06/2025
18.25
 1,994,000 18.10 18.45 18 328,500 140,900 3.4
10/06/2025
18.10
 3,350,900 18.50 18.55 17.90 284,300 33,700 4.6
09/06/2025
18.50
 3,468,800 18.65 19 18.35 222,200 460,200 -4.5
06/06/2025
18.40
 4,392,600 18.65 19.10 18.30 645,500 309,500 6.1
05/06/2025
18.65
 2,284,500 19 19 18.55 62,600 362,700 -5.6
04/06/2025
19
 6,299,000 17.70 19.25 17.70 1,465,800 571,800 16.4
03/06/2025
18
 4,788,700 18.45 18.45 17.95 232,400 472,200 -4.4
02/06/2025
18.30
 6,366,700 17.55 18.45 17.35 608,200 344,200 4.8
30/05/2025
17.25
 8,063,700 17.10 17.55 16.80 403,500 605,800 -3.6
29/05/2025
16.90
 6,490,000 16 16.90 15.85 815,800 304,800 8.3
28/05/2025
15.80
 2,067,600 16.25 16.25 15.75 126,800 162,600 -0.6
27/05/2025
16.10
 5,085,100 15.30 16.15 15.20 708,900 28,200 10.6
26/05/2025
15.10
 2,482,000 14.45 15.20 14.20 397,500 5,600 5.8
23/05/2025
14.45
 1,503,600 14.75 14.75 14.30 162,000 56,800 1.5
22/05/2025
14.70
 1,540,300 14.70 15 14.60 29,020 74,200 0
21/05/2025
14.85
 1,671,500 15.30 15.30 14.70 0 322,900 -4.8
20/05/2025
15
 862,200 15 15.15 14.90 0 61,500 -0.9
19/05/2025
15
 2,783,900 15.20 15.60 15 69,400 442,500 0
16/05/2025
15.20
 1,895,000 15.05 15.30 15.05 334,300 30,401 0
15/05/2025
15.05
 1,350,400 15.25 15.30 14.95 43,200 80,700 0
14/05/2025
15.15
 1,187,100 15.30 15.35 15 27,700 142,700 0
13/05/2025
15.30
 2,062,800 15.15 15.35 14.95 851,400 67,600 0
12/05/2025
14.90
 877,100 15 15.05 14.75 0 2,500 0
09/05/2025
15
 1,753,000 15.40 15.45 14.90 36,600 221,500 0
08/05/2025
15.40
 2,769,700 15 15.65 14.80 10,300 794,800 0
07/05/2025
14.95
 1,775,500 14.70 15.20 14.60 96,000 33,300 0
06/05/2025
14.75
 2,338,800 14.70 15.15 14.70 660,500 261,600 0
05/05/2025
14.70
 1,205,900 14.45 14.70 14.30 310,500 123,200 0
29/04/2025
14.45
 1,054,500 14.65 14.65 14.35 23,700 131,600 -1.6
28/04/2025
14.50
 1,029,400 14.55 14.70 14.40 82,300 51,600 0.4
25/04/2025
14.55
 1,285,000 14.80 14.90 14.50 45,200 198,900 -2.3
24/04/2025
14.80
 3,554,900 14.20 15 14.20 597,600 161,500 6.3
23/04/2025
14.20
 1,922,100 13.95 14.50 13.75 394,900 59,200 4.7
22/04/2025
13.60
 3,692,800 14.05 14.15 13.20 532,808 341,000 2.6
21/04/2025
14.15
 1,933,300 14.40 14.40 13.90 119,700 21,300 1.4
18/04/2025
14.25
 1,918,300 14.50 14.65 14.25 125,100 145,000 -0.3
17/04/2025
14.30
 1,645,300 14.35 14.50 14.10 38,200 422,500 -5.5
16/04/2025
14.25
 5,128,600 13.35 14.25 13.35 376,700 163,800 2.9
15/04/2025
13.35
 2,084,900 13.85 14.20 13.35 83,372 75,800 0.1
14/04/2025
14.05
 1,947,300 14.50 14.50 13.75 166,700 178,700 -0.2
11/04/2025
14.05
 3,987,000 13.70 14.05 13.10 501,500 28,100 6.4
10/04/2025
13.15
 242,400 13.15 13.15 13.15 0 600 -0.0
09/04/2025
12.30
 4,664,200 12.30 12.70 12.30 372,800 5,600 4.6
08/04/2025
13.20
 1,109,300 13.20 13.50 13.20 11,000 3,600 0.1
04/04/2025
14.15
 3,405,700 14.15 14.40 14.15 16,800 46,600 -0.4
03/04/2025
15.20
 2,769,900 15.30 15.80 15.20 33,700 125,700 -1.4
02/04/2025
16.30
 1,449,300 16.45 16.60 16.25 3,600 224,700 -3.6
01/04/2025
16.50
 584,900 16.50 16.70 16.40 2,000 59,200 -0.9
31/03/2025
16.50
 938,200 16.45 16.75 16.35 81,800 500 1.4
28/03/2025
16.55
 1,442,400 16.75 16.90 16.45 0 83,100 -1.4
27/03/2025
16.70
 1,167,800 16.45 16.85 16.40 23,300 38,900 -0.3
26/03/2025
16.45
 1,192,000 16.45 16.75 16.45 0 8,000 -0.1
25/03/2025
16.45
 1,435,200 16.15 16.65 16.10 0 0 0
24/03/2025
16.15
 2,563,600 16.50 16.55 15.90 39,100 16,600 0.4
21/03/2025
16.50
 1,403,500 16.70 16.90 16.50 0 0 0
20/03/2025
16.75
 2,222,500 17.10 17.25 16.65 18,600 20,900 -0.0
19/03/2025
17.10
 2,793,400 17.50 17.60 17.05 3,000 164,120 -2.8
18/03/2025
17.60
 1,353,200 18.05 18.10 17.60 500 27,700 -0.5
17/03/2025
17.95
 1,952,400 17.65 18.05 17.65 32,801 10,400 0.4
14/03/2025
17.60
 2,434,200 17.50 17.90 17.35 173,000 600 3.0
13/03/2025
17.50
 2,751,800 18.05 18.20 17.40 9,509 77,300 -1.2
12/03/2025
18.05
 1,759,900 18.40 18.45 18.05 22,613 240,000 -4.0
11/03/2025
18.30
 1,639,400 18 18.30 17.95 7,100 8,800 -0.0
10/03/2025
18.35
 2,152,500 18.55 18.60 18.20 30,700 32,600 -0.0
07/03/2025
18.50
 4,297,100 18.45 18.80 18.35 341,700 430,500 -1.6
06/03/2025
18.35
 2,450,000 17.95 18.60 17.90 7,200 91,300 -1.5
05/03/2025
17.85
 1,975,600 18.45 18.45 17.85 6,600 81,700 -1.4
04/03/2025
18.45
 3,507,000 18.20 18.60 18.10 471,700 112,800 6.6
03/03/2025
18.25
 1,594,100 18.35 18.40 18.05 38,500 54,200 -0.3
28/02/2025
18.25
 2,280,900 18.30 18.60 18.10 74,900 379,800 -5.6
27/02/2025
18.30
 2,454,200 17.70 18.30 17.65 85,800 14,242 1.3
26/02/2025
17.80
 3,182,400 18.40 18.40 17.80 9,400 313,200 -5.5
25/02/2025
18.25
 3,954,900 18 18.40 17.90 510,300 186,500 5.9
24/02/2025
17.75
 1,341,300 17.90 17.90 17.55 27,400 138,300 -2.0
21/02/2025
17.85
 1,839,000 17.90 18.10 17.65 85,200 154,320 -1.2
20/02/2025
17.95
 2,189,500 18.15 18.25 17.95 96,600 88,400 0.1

Chính sách bảo mật | Điều khoản sử dụng |