CTCP Phát triển Đô thị Từ Liêm (ntl)

16
0.05
(0.31%)
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
(2026-02-11) 		-0.95 -5.62% 10,148,500 427,700 6.9
15.15
17.30
16
2 tháng
(2026-01-12) 		-2.20 -12.12% 37,096,100 -31,700 -1.1
15.15
18.50
16
3 tháng
(2025-12-15) 		-0.45 -2.74% 64,556,600 1,612,900 28.1
15.15
19.35
16
6 tháng
(2025-09-15) 		-2.05 -11.40% 144,349,300 -1,541,800 -29.7
15.15
19.35
16
12 tháng
(2025-03-18) 		-0.64 -3.85% 500,758,400 224,279 1.1
11.59
20.88
16
24 tháng
(2024-03-25) 		0.52 3.39% 975,276,000 564,518 7.3
11.59
25.09
16
36 tháng
(2023-03-29) 		9.36 142.02% 1,236,924,400 -418,251 -2.4
6.59
25.09
16
60 tháng
(2021-04-08) 		6.13 62.39% 1,674,955,000 1,441,579 75.5
5.58
25.09
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2025
13.24
 3,987,000 12.91 13.24 12.35 501,500 28,100 6.4
10/04/2025
12.39
 242,400 12.39 12.39 12.39 0 600 -0.0
09/04/2025
11.59
 4,664,200 11.59 11.97 11.59 372,800 5,600 4.6
08/04/2025
12.44
 1,109,300 12.44 12.72 12.44 11,000 3,600 0.1
04/04/2025
13.34
 3,405,700 13.34 13.57 13.34 16,800 46,600 -0.4
03/04/2025
14.33
 2,769,900 14.42 14.89 14.33 33,700 125,700 -1.4
02/04/2025
15.36
 1,449,300 15.50 15.65 15.32 3,600 224,700 -3.6
01/04/2025
15.55
 584,900 15.55 15.74 15.46 2,000 59,200 -0.9
31/03/2025
15.55
 938,200 15.50 15.79 15.41 81,800 500 1.4
28/03/2025
15.60
 1,442,400 15.79 15.93 15.50 0 83,100 -1.4
27/03/2025
15.74
 1,167,800 15.50 15.88 15.46 23,300 38,900 -0.3
26/03/2025
15.50
 1,192,000 15.50 15.79 15.50 0 8,000 -0.1
25/03/2025
15.50
 1,435,200 15.22 15.69 15.17 0 0 0
24/03/2025
15.22
 2,563,600 15.55 15.60 14.99 39,100 16,600 0.4
21/03/2025
15.55
 1,403,500 15.74 15.93 15.55 0 0 0
20/03/2025
15.79
 2,222,500 16.12 16.26 15.69 18,600 20,900 -0.0
19/03/2025
16.12
 2,793,400 16.49 16.59 16.07 3,000 164,120 -2.8
18/03/2025
16.59
 1,353,200 17.01 17.06 16.59 500 27,700 -0.5
17/03/2025
16.92
 1,952,400 16.64 17.01 16.64 32,801 10,400 0.4
14/03/2025
16.59
 2,434,200 16.49 16.87 16.35 173,000 600 3.0
13/03/2025
16.49
 2,751,800 17.01 17.15 16.40 9,509 77,300 -1.2
12/03/2025
17.01
 1,759,900 17.34 17.39 17.01 22,613 240,000 -4.0
11/03/2025
17.25
 1,639,400 16.97 17.25 16.92 7,100 8,800 -0.0
10/03/2025
17.30
 2,152,500 17.48 17.53 17.15 30,700 32,600 -0.0
07/03/2025
17.44
 4,297,100 17.39 17.72 17.30 341,700 430,500 -1.6
06/03/2025
17.30
 2,450,000 16.92 17.53 16.87 7,200 91,300 -1.5
05/03/2025
16.82
 1,975,600 17.39 17.39 16.82 6,600 81,700 -1.4
04/03/2025
17.39
 3,507,000 17.15 17.53 17.06 471,700 112,800 6.6
03/03/2025
17.20
 1,594,100 17.30 17.34 17.01 38,500 54,200 -0.3
28/02/2025
17.20
 2,280,900 17.25 17.53 17.06 74,900 379,800 -5.6
27/02/2025
17.25
 2,454,200 16.68 17.25 16.64 85,800 14,242 1.3
26/02/2025
16.78
 3,182,400 17.34 17.34 16.78 9,400 313,200 -5.5
25/02/2025
17.20
 3,954,900 16.97 17.34 16.87 510,300 186,500 5.9
24/02/2025
16.73
 1,341,300 16.87 16.87 16.54 27,400 138,300 -2.0
21/02/2025
16.82
 1,839,000 16.87 17.06 16.64 85,200 154,320 -1.2
20/02/2025
16.92
 2,189,500 17.11 17.20 16.92 96,600 88,400 0.1
19/02/2025
17.11
 5,107,500 16.40 17.25 16.26 414,200 165,300 4.4
18/02/2025
16.40
 2,609,200 16.40 16.73 16.26 248,600 69,100 3.2
17/02/2025
16.40
 803,600 16.40 16.64 16.35 74,700 40,300 0.6
14/02/2025
16.40
 920,100 16.40 16.64 16.31 133,800 4,900 2.3
13/02/2025
16.26
 443,500 16.40 16.40 16.16 42,800 1,100 0.7
12/02/2025
16.35
 1,000,800 16.02 16.40 15.50 101,500 24,000 1.3
11/02/2025
16.02
 622,200 16.12 16.21 16.02 600 9,900 -0.2
10/02/2025
16.07
 1,036,900 16.26 16.31 16.07 3,500 116,900 -1.9
07/02/2025
16.35
 1,145,900 16.54 16.54 16.31 17,000 35,400 -0.3
06/02/2025
16.45
 1,000,600 16.87 16.87 16.40 11,000 70,300 -1.0
05/02/2025
16.64
 2,100,100 16.26 16.92 16.26 164,600 68,600 1.7
04/02/2025
16.12
 1,211,300 16.12 16.12 15.88 73,400 192,600 -2.0
03/02/2025
15.98
 1,074,600 15.65 16.26 15.50 67,500 119,400 -0.9
24/01/2025
15.65
 964,300 15.65 15.83 15.60 9,500 22,300 -0.2
23/01/2025
15.55
 541,700 15.50 15.69 15.46 60,800 33,000 0.5
22/01/2025
15.41
 757,400 15.41 15.55 15.41 11,900 49,800 -0.6
21/01/2025
15.50
 1,388,700 15.65 15.79 15.41 25,600 132,600 -1.8
20/01/2025
15.69
 658,100 15.83 15.98 15.65 2,500 44,500 -0.7
17/01/2025
15.98
 1,152,400 15.79 16.02 15.65 99,400 71,300 0.5
16/01/2025
15.69
 870,900 15.55 15.79 15.55 118,800 0 2.0
15/01/2025
15.46
 788,300 15.55 15.60 15.36 41,300 194,100 -2.5
14/01/2025
15.36
 749,000 15.60 15.83 15.36 0 19,500 -0.3
13/01/2025
15.65
 669,700 15.36 15.74 15.32 65,400 14,500 0.8
10/01/2025
15.36
 1,242,000 15.83 15.88 15.36 0 37,200 -0.6
09/01/2025
15.79
 633,100 16.12 16.16 15.79 8,100 116,000 -1.8
08/01/2025
16.02
 772,400 15.79 16.12 15.79 66,900 3,500 1.1
07/01/2025
15.74
 3,507,300 16.54 16.59 15.69 132,500 177,300 -0.7
06/01/2025
16.49
 2,777,100 17.25 17.34 16.31 7,900 49,500 -0.8
03/01/2025
17.25
 1,049,300 17.25 17.58 17.25 100 78,800 -1.5
02/01/2025
17.34
 515,000 17.39 17.53 17.34 13,600 2,500 0.2
31/12/2024
17.30
 1,646,600 17.58 17.63 17.30 15,200 500 0.3
30/12/2024
17.58
 1,170,000 17.67 17.77 17.58 6,000 15,800 -0.2
27/12/2024
17.81
 1,289,900 18.05 18.14 17.81 0 258,400 -4.9
26/12/2024
18.05
 1,179,800 18.10 18.28 17.96 0 123,700 -2.4
25/12/2024
17.96
 1,908,300 18.19 18.19 17.96 8,000 140,900 -2.6
24/12/2024
17.96
 2,780,100 18.43 18.47 17.86 5,000 19,100 -0.3

Chính sách bảo mật | Điều khoản sử dụng |