CTCP Phát triển Đô thị Từ Liêm (ntl)

17.05
0.05
(0.29%)
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
(2025-12-29) 		-1.45 -7.86% 35,916,100 244,700 4.8
17
19.35
17.05
2 tháng
(2025-11-28) 		-0.11 -0.62% 54,302,600 1,775,900 32.4
16.40
19.35
17.05
3 tháng
(2025-10-29) 		-0.44 -2.50% 67,887,400 1,856,700 33.8
16.40
19.35
17.05
6 tháng
(2025-07-31) 		-1.43 -7.74% 211,836,100 -3,089,500 -55.5
16.40
20.88
17.05
12 tháng
(2025-02-03) 		1.02 6.41% 545,756,500 -41,360 -3.2
11.59
20.88
17.05
24 tháng
(2024-02-07) 		3.83 29.09% 990,979,800 1,265,318 35.6
11.59
25.09
17.05
36 tháng
(2023-02-13) 		10.68 169.03% 1,224,053,200 -775,721 -8.1
6.26
25.09
17.05
60 tháng
(2021-02-22) 		8.02 89.36% 1,691,783,300 784,379 61.4
5.58
25.09
17.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
17.91
 3,021,800 19.04 19.42 17.91 190,400 118,700 1.4
04/09/2025
18.94
 1,847,200 18.99 19.51 18.90 79,400 44,800 0.7
03/09/2025
18.85
 1,349,300 18.38 18.85 18.33 168,400 17,900 3.0
29/08/2025
18.28
 1,885,700 18.33 18.90 18.24 114,800 156,700 -0.8
28/08/2025
18.24
 844,400 18.38 18.47 18.10 16,600 111,600 0
27/08/2025
18.38
 1,546,200 18.47 18.76 18.19 24,700 307,400 -5.6
26/08/2025
18.28
 1,530,900 17.34 18.28 17.34 51,600 700 1.0
25/08/2025
17.58
 2,348,500 18.19 18.47 17.48 179,000 290,400 -2.2
22/08/2025
18.14
 4,305,600 18.85 19.18 18.00 541,300 661,700 -2.5
21/08/2025
19.32
 2,597,400 20.03 20.17 19.32 86,500 296,800 -4.5
20/08/2025
20.03
 3,412,900 20.92 20.97 19.46 227,600 326,700 -2.3
19/08/2025
20.64
 5,577,700 20.45 21.11 20.12 753,200 409,500 7.5
18/08/2025
20.17
 3,198,600 20.08 20.36 19.51 273,800 673,400 -8.4
15/08/2025
20.08
 3,930,100 20.83 21.21 19.75 225,600 196,500 0.4
14/08/2025
20.88
 3,477,900 21.21 21.21 20.55 300,300 251,900 1.1
13/08/2025
20.88
 7,217,200 20.64 21.07 20.31 1,236,700 506,300 16.0
12/08/2025
19.89
 2,733,900 20.08 20.08 19.42 194,700 298,600 -2.2
11/08/2025
20.08
 3,662,200 19.79 20.69 19.79 230,500 52,200 3.8
08/08/2025
19.79
 5,333,100 19.42 19.98 18.76 478,700 361,000 2.4
07/08/2025
19.23
 3,169,800 19.27 19.42 18.99 308,200 581,000 -5.6
06/08/2025
18.94
 1,945,700 18.94 18.94 18.57 55,300 280,100 -4.5
05/08/2025
18.80
 5,626,700 18.52 19.42 18.33 343,500 256,000 1.7
04/08/2025
18.38
 1,959,700 18.33 18.76 18.24 0 420,800 -8.2
01/08/2025
18.47
 2,184,500 18.38 18.66 18.19 326,300 126,800 3.9
31/07/2025
18.43
 3,026,400 18.80 18.80 17.81 172,400 391,900 -4.3
30/07/2025
18.57
 3,370,400 18.85 19.04 18.00 277,300 3,200 5.3
29/07/2025
18.85
 8,435,100 20.26 20.31 18.85 105,000 177,800 -1.6
28/07/2025
20.26
 4,595,100 20.08 20.74 19.84 402,800 476,400 -1.7
25/07/2025
19.75
 3,312,500 19.65 19.79 19.32 800 603,200 -12.5
24/07/2025
19.60
 2,694,100 20.12 20.26 19.46 32,200 125,900 -2.0
23/07/2025
19.89
 4,404,200 19.79 19.89 19.42 520,500 305,700 4.5
22/07/2025
19.60
 3,470,100 19.09 19.70 18.90 730,800 44,800 14.1
21/07/2025
19.27
 3,858,600 19.37 19.56 18.94 66,700 17,200 1.0
18/07/2025
19.37
 6,498,700 19.42 19.79 19.13 562,600 7,600 11.4
17/07/2025
19.04
 4,764,600 18.85 19.79 18.66 283,400 129,300 3.0
16/07/2025
18.71
 2,917,400 18.66 18.99 18.47 11,000 16,200 -0.1
15/07/2025
18.66
 3,104,500 19.46 19.46 18.66 900 283,600 -5.7
14/07/2025
19.18
 5,301,400 18.76 19.27 17.86 140,300 26,200 2.3
11/07/2025
18.57
 2,771,600 18.76 18.85 18.19 0 52,500 0
10/07/2025
18.76
 4,572,000 18.10 18.76 18.05 326,400 324,300 0
09/07/2025
17.96
 3,777,000 17.96 18.19 17.72 21,300 469,500 0
08/07/2025
17.91
 3,551,500 18.14 18.19 17.63 1,100 266,200 -5.1
07/07/2025
17.91
 3,935,300 17.81 18.24 17.44 87,400 199,700 -2.1
04/07/2025
17.48
 3,977,000 17.25 17.91 17.15 512,500 311,300 3.7
03/07/2025
17.06
 6,031,400 17.06 17.53 16.87 250,100 488,500 -4.4
02/07/2025
17.01
 1,955,500 16.87 17.06 16.78 25,100 166,900 -2.5
01/07/2025
16.87
 1,959,000 17.34 17.34 16.78 100 174,600 -3.2
30/06/2025
17.30
 4,319,800 16.78 17.44 16.78 807,400 7,100 14.6
27/06/2025
16.87
 2,790,100 17.15 17.34 16.87 340,200 172,200 3.1
26/06/2025
16.97
 1,774,400 16.73 16.97 16.45 174,000 93,000 1.4
25/06/2025
16.64
 2,535,900 16.82 17.15 16.54 7,600 47,900 -0.7
24/06/2025
16.82
 3,686,700 17.01 17.20 16.82 25,200 226,600 -3.6
23/06/2025
16.78
 2,277,700 16.49 16.78 16.02 106,700 237,800 -2.3
20/06/2025
16.54
 2,004,300 16.49 16.87 16.49 131,400 303,500 -3.0
19/06/2025
16.49
 1,822,600 16.78 16.78 16.26 88,500 101,700 -0.2
18/06/2025
16.59
 1,635,100 16.64 16.92 16.35 39,700 151,100 -2.0
17/06/2025
16.68
 2,843,100 16.73 17.20 16.54 92,600 261,700 -3.1
16/06/2025
16.54
 2,303,000 16.16 16.54 16.16 135,700 277,900 -2.5
13/06/2025
16.26
 6,540,600 16.78 17.01 15.93 755,500 495,000 4.4
12/06/2025
17.06
 2,666,300 17.20 17.48 16.87 60,200 383,900 -5.9
11/06/2025
17.20
 1,994,000 17.06 17.39 16.97 328,500 140,900 3.4
10/06/2025
17.06
 3,350,900 17.44 17.48 16.87 284,300 33,700 4.6
09/06/2025
17.44
 3,468,800 17.58 17.91 17.30 222,200 460,200 -4.5
06/06/2025
17.34
 4,392,600 17.58 18.00 17.25 645,500 309,500 6.1
05/06/2025
17.58
 2,284,500 17.91 17.91 17.48 62,600 362,700 -5.6
04/06/2025
17.91
 6,299,000 16.68 18.14 16.68 1,465,800 571,800 16.4
03/06/2025
16.97
 4,788,700 17.39 17.39 16.92 232,400 472,200 -4.4
02/06/2025
17.25
 6,366,700 16.54 17.39 16.35 608,200 344,200 4.8
30/05/2025
16.26
 8,063,700 16.12 16.54 15.83 403,500 605,800 -3.6
29/05/2025
15.93
 6,490,000 15.08 15.93 14.94 815,800 304,800 8.3
28/05/2025
14.89
 2,067,600 15.32 15.32 14.84 126,800 162,600 -0.6
27/05/2025
15.17
 5,085,100 14.42 15.22 14.33 708,900 28,200 10.6
26/05/2025
14.23
 2,482,000 13.62 14.33 13.38 397,500 5,600 5.8
23/05/2025
13.62
 1,503,600 13.90 13.90 13.48 162,000 56,800 1.5
22/05/2025
13.86
 1,540,300 13.86 14.14 13.76 29,020 74,200 0
21/05/2025
14.00
 1,671,500 14.42 14.42 13.86 0 322,900 -4.8
20/05/2025
14.14
 862,200 14.14 14.28 14.04 0 61,500 -0.9
19/05/2025
14.14
 2,783,900 14.33 14.70 14.14 69,400 442,500 0
16/05/2025
14.33
 1,895,000 14.18 14.42 14.18 334,300 30,401 0
15/05/2025
14.18
 1,350,400 14.37 14.42 14.09 43,200 80,700 0
14/05/2025
14.28
 1,187,100 14.42 14.47 14.14 27,700 142,700 0
13/05/2025
14.42
 2,062,800 14.28 14.47 14.09 851,400 67,600 0
12/05/2025
14.04
 877,100 14.14 14.18 13.90 0 2,500 0
09/05/2025
14.14
 1,753,000 14.51 14.56 14.04 36,600 221,500 0
08/05/2025
14.51
 2,769,700 14.14 14.75 13.95 10,300 794,800 0
07/05/2025
14.09
 1,775,500 13.86 14.33 13.76 96,000 33,300 0
06/05/2025
13.90
 2,338,800 13.86 14.28 13.86 660,500 261,600 0
05/05/2025
13.86
 1,205,900 13.62 13.86 13.48 310,500 123,200 0
29/04/2025
13.62
 1,054,500 13.81 13.81 13.53 23,700 131,600 -1.6
28/04/2025
13.67
 1,029,400 13.71 13.86 13.57 82,300 51,600 0.4
25/04/2025
13.71
 1,285,000 13.95 14.04 13.67 45,200 198,900 -2.3
24/04/2025
13.95
 3,554,900 13.38 14.14 13.38 597,600 161,500 6.3
23/04/2025
13.38
 1,922,100 13.15 13.67 12.96 394,900 59,200 4.7
22/04/2025
12.82
 3,692,800 13.24 13.34 12.44 532,808 341,000 2.6
21/04/2025
13.34
 1,933,300 13.57 13.57 13.10 119,700 21,300 1.4
18/04/2025
13.43
 1,918,300 13.67 13.81 13.43 125,100 145,000 -0.3
17/04/2025
13.48
 1,645,300 13.53 13.67 13.29 38,200 422,500 -5.5
16/04/2025
13.43
 5,128,600 12.58 13.43 12.58 376,700 163,800 2.9
15/04/2025
12.58
 2,084,900 13.05 13.38 12.58 83,372 75,800 0.1
14/04/2025
13.24
 1,947,300 13.67 13.67 12.96 166,700 178,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng |