CTCP Phát triển Đô thị Từ Liêm (ntl)

16.60
0.55
(3.43%)
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
(2026-03-30) 		-0.10 -0.62% 10,222,900 391,458 7.3
15.55
16.60
16.60
2 tháng
(2026-03-02) 		-0.45 -2.73% 22,529,500 886,858 15.0
15.15
16.95
16.60
3 tháng
(2026-01-29) 		-1 -5.87% 32,008,700 909,658 15.4
15.15
17.30
16.60
6 tháng
(2025-10-31) 		-1.20 -6.95% 99,752,800 2,792,958 49.7
15.15
19.35
16.60
12 tháng
(2025-05-05) 		2.19 15.84% 455,250,400 -52,923 1.8
13.62
20.88
16.60
24 tháng
(2024-05-09) 		-2.88 -15.22% 961,264,100 -150,824 -36.0
11.59
25.09
16.60
36 tháng
(2023-05-15) 		7.09 79.23% 1,224,120,200 1,937,076 43.1
8.53
25.09
16.60
60 tháng
(2021-05-25) 		7.21 81.56% 1,670,231,700 2,043,237 85.9
5.58
25.09
16.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2025
17.11
 326,700 17.15 17.34 16.97 3,500 101,300 -1.8
28/11/2025
17.11
 442,600 17.39 17.44 17.01 6,700 22,400 -0.3
27/11/2025
17.39
 429,400 17.53 17.53 17.39 0 35,700 -0.7
26/11/2025
17.44
 503,300 17.11 17.48 17.11 60,900 16,800 0.8
25/11/2025
17.20
 746,000 17.20 17.34 17.06 116,600 27,400 1.6
24/11/2025
17.11
 395,500 17.01 17.25 17.01 34,900 2,200 0.6
21/11/2025
17.11
 513,900 16.97 17.15 16.78 19,600 8,000 0.2
20/11/2025
17.01
 238,000 16.92 17.11 16.78 0 27,600 -0.5
19/11/2025
16.92
 516,100 17.15 17.25 16.92 19,000 13,000 0.1
18/11/2025
17.15
 544,500 17.30 17.39 17.01 23,900 3,500 0.4
17/11/2025
17.30
 509,000 17.01 17.44 17.01 34,400 10,200 0.4
14/11/2025
17.06
 384,600 16.82 17.39 16.82 20,900 2,800 0.3
13/11/2025
16.97
 293,600 17.11 17.11 16.92 4,000 1,800 0.0
12/11/2025
17.11
 395,600 16.68 17.15 16.68 33,300 12,600 0.4
11/11/2025
16.64
 344,600 16.64 16.78 16.54 23,600 31,500 -0.1
10/11/2025
16.54
 464,800 16.87 17.11 16.54 31,600 23,100 0.1
07/11/2025
16.87
 615,800 17.01 17.15 16.73 55,800 170,700 -2.1
06/11/2025
17.01
 368,100 17.15 17.34 16.97 33,500 41,500 -0.1
05/11/2025
17.15
 568,800 17.25 17.63 17.15 8,000 79,400 -1.3
04/11/2025
17.67
 1,207,900 16.78 17.67 16.35 138,600 81,000 1.0
03/11/2025
16.78
 1,254,500 17.39 17.44 16.78 50,700 93,200 -0.8
31/10/2025
17.25
 908,900 17.34 17.72 17.25 98,800 38,100 1.1
30/10/2025
17.34
 858,100 17.58 17.72 17.30 60,000 12,300 0.9
29/10/2025
17.44
 1,523,800 17.81 17.91 17.34 0 54,900 -1.0
28/10/2025
17.01
 2,385,300 16.87 17.06 16.12 193,500 265,200 -1.3
27/10/2025
16.97
 3,267,600 17.72 17.81 16.97 20,300 185,700 -3.0
24/10/2025
17.63
 1,903,200 18.14 18.24 17.53 30,300 346,100 -6.0
23/10/2025
18.24
 4,162,000 18.57 19.13 18.24 292,300 370,100 -1.6
22/10/2025
18.43
 2,874,800 18.33 18.52 17.39 151,200 601,500 -8.6
21/10/2025
18.19
 3,345,100 18.38 18.61 17.48 380,300 224,300 2.9
20/10/2025
17.81
 4,444,900 19.18 20.26 17.81 354,800 20,200 6.6
17/10/2025
19.13
 6,890,100 18.10 19.13 17.86 639,000 325,200 6.1
16/10/2025
17.91
 1,566,000 17.34 18.05 17.34 213,700 125,200 1.6
15/10/2025
17.34
 1,047,700 17.58 17.81 17.30 17,000 109,600 -1.7
14/10/2025
17.48
 1,864,200 18.10 18.10 17.39 93,700 10,000 1.6
13/10/2025
17.91
 2,200,900 17.58 18.05 17.48 327,100 184,100 2.7
10/10/2025
17.67
 1,348,400 17.96 18.00 17.67 123,900 60,100 1.2
09/10/2025
17.72
 742,200 17.96 18.19 17.72 0 0 0
08/10/2025
17.91
 1,112,400 17.53 17.91 17.30 91,000 29,800 1.1
07/10/2025
17.48
 802,100 17.72 17.81 17.48 83,900 7,400 1.4
06/10/2025
17.72
 1,075,400 17.06 17.86 17.06 212,400 27,600 3.4
03/10/2025
17.01
 1,001,400 17.25 17.39 16.97 47,900 82,900 -0.6
02/10/2025
17.25
 561,800 17.63 17.67 17.25 0 113,300 -2.1
01/10/2025
17.63
 544,300 17.63 17.67 17.44 31,800 65,700 -0.6
30/09/2025
17.53
 1,332,800 17.39 17.63 16.97 18,800 106,100 -1.6
29/09/2025
17.39
 1,097,200 17.81 17.96 17.30 43,600 310,500 -5.0
26/09/2025
17.63
 1,743,400 17.58 17.91 17.39 172,100 590,900 -7.8
25/09/2025
17.58
 1,311,000 17.91 18.00 17.53 89,600 292,700 -3.8
24/09/2025
17.63
 1,096,900 17.11 17.63 16.97 75,600 587,300 -9.4
23/09/2025
17.20
 714,100 17.48 17.67 17.20 12,600 371,100 -6.6
22/09/2025
17.48
 1,682,900 17.53 17.96 17.39 251,400 296,600 -0.9
19/09/2025
17.39
 875,200 17.20 17.58 17.20 17,800 73,800 -1.0
18/09/2025
17.11
 2,273,800 17.30 17.63 16.97 125,500 1,500,700 -25.1
17/09/2025
17.58
 997,900 17.81 18.05 17.39 50,100 162,600 -2.1
16/09/2025
17.77
 1,233,600 18.05 18.19 17.77 158,200 337,200 -3.4
15/09/2025
18.00
 1,128,900 17.96 18.19 17.81 58,700 310,200 -4.8
12/09/2025
17.96
 939,000 17.91 18.19 17.86 34,000 230,700 -3.8
11/09/2025
17.81
 1,834,000 17.77 17.86 17.01 179,200 400,200 -4.2
10/09/2025
17.77
 1,154,000 18.24 18.24 17.72 0 395,800 -7.5
09/09/2025
18.24
 1,490,900 18.14 18.43 17.81 121,400 82,500 0.7
08/09/2025
18.00
 2,169,900 18.28 18.52 17.96 285,000 181,100 2.0
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

Chính sách bảo mật | Điều khoản sử dụng |