CTCP Phát triển Đô thị Từ Liêm (ntl)

13.60
-0.40
(-2.86%)
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
(2026-06-29) 		-1.40 -9.09% 4,404,900 3,640 0
14
15.40
14
2 tháng
(2026-05-29) 		-2 -12.50% 7,971,600 -736,760 0
14
16.05
14
3 tháng
(2026-04-29) 		-2.60 -15.66% 17,565,100 -448,360 0
14
16.65
14
6 tháng
(2026-01-29) 		-3.05 -17.89% 48,994,000 363,898 15.4
14
17.30
14
12 tháng
(2025-08-04) 		-4.38 -23.83% 257,857,800 -2,686,202 -39.4
14
20.88
14
24 tháng
(2024-08-07) 		-7.11 -33.69% 878,651,600 1,848,916 53.1
11.59
22.05
14
36 tháng
(2023-08-14) 		3.79 37.05% 1,168,617,500 1,786,716 52.9
8.84
25.09
14
60 tháng
(2021-08-23) 		3.15 29.01% 1,589,708,700 413,377 53.2
5.58
25.09
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |