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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |