CTCP Phát triển Đô thị Từ Liêm (ntl)

18.40
-0.30
(-1.60%)
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
(2025-11-04) 		-0.10 -0.53% 12,047,100 568,900 10.6
17.55
18.75
18.70
2 tháng
(2025-10-06) 		-0.15 -0.80% 57,624,700 912,200 17.2
17.55
20.30
18.70
3 tháng
(2025-09-05) 		-0.35 -1.84% 85,829,500 -3,734,700 -69.1
17.55
20.30
18.70
6 tháng
(2025-06-09) 		0.15 0.81% 295,811,400 -4,473,100 -70.5
17.25
22.15
18.70
12 tháng
(2024-12-09) 		-0.60 -3.12% 546,627,600 -2,477,399 -47.8
12.30
22.15
18.70
24 tháng
(2023-12-15) 		6.33 51.44% 972,551,400 160,718 17.0
12
26.61
18.70
36 tháng
(2022-12-20) 		11.97 179.04% 1,186,745,500 -2,567,451 -39.6
6.21
26.61
18.70
60 tháng
(2020-12-30) 		10.24 121.63% 1,674,909,980 434,769 61.5
5.92
26.61
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
11.78
 1,393,300 11.72 12.11 11.62 28,500 3,800 0.7
30/11/2023
11.72
 972,100 11.89 12.09 11.72 400 10,900 -0.3
29/11/2023
11.89
 907,800 12.05 12.13 11.80 21,000 24,600 -0.1
28/11/2023
12.05
 1,340,000 11.87 12.13 11.56 6,900 32,600 -0.7
27/11/2023
11.87
 3,227,300 11.11 11.87 11.39 0 12,500 -0.4
24/11/2023
11.11
 1,016,300 11.11 11.27 10.69 18,900 100 0.5
23/11/2023
11.11
 1,322,600 11.27 11.43 11.11 29,400 400 0.8
22/11/2023
11.27
 1,457,000 10.94 11.48 11.11 6,700 3,800 0.1
21/11/2023
10.94
 1,055,500 10.24 10.94 10.34 1,600 0 0.0
20/11/2023
10.24
 519,600 10.28 10.32 9.87 22,900 0 0.6
17/11/2023
10.28
 840,700 10.45 10.55 10.20 6,500 0 0.2
16/11/2023
10.45
 465,100 10.32 10.47 9.95 0 0 0
15/11/2023
10.32
 524,200 10.30 10.61 10.32 3,800 18,200 -0.4
14/11/2023
10.30
 662,200 10.30 10.53 10.28 0 0 0
13/11/2023
10.30
 746,700 10.30 10.45 10.20 800 8,600 -0.2
10/11/2023
10.30
 901,200 10.34 10.59 10.22 5,600 0 0.1
09/11/2023
10.34
 1,224,100 10.28 10.65 10.28 17,500 7,200 0.3
08/11/2023
10.28
 879,900 9.81 10.30 9.81 9,600 0 0.2
07/11/2023
9.81
 311,400 9.73 9.99 9.62 5,800 0 0.1
06/11/2023
9.73
 342,600 9.83 9.95 9.71 5,800 3,600 0.1
03/11/2023
9.83
 467,100 9.87 9.97 9.75 21,600 53,700 -0.8
02/11/2023
9.87
 787,300 9.38 9.91 9.48 3,700 1,200 0.1
01/11/2023
9.38
 287,800 9.40 9.40 9.09 3,200 16,300 -0.3
31/10/2023
9.40
 1,420,900 9.67 9.67 9.05 55,000 400 1.2
30/10/2023
9.67
 497,200 10.08 10.08 9.67 0 6,400 -0.2
27/10/2023
10.08
 1,115,900 9.46 10.08 9.07 17,600 0 0.4
26/10/2023
9.46
 1,677,600 10.16 10.16 9.46 17,700 13,600 0.1
25/10/2023
10.16
 638,100 10.36 10.55 10.08 0 31,500 -0.8
24/10/2023
10.36
 376,600 10.16 10.36 10.02 0 26,100 -0.6
23/10/2023
10.16
 879,200 10.39 10.51 9.99 5,000 74,300 -1.7
20/10/2023
10.39
 1,153,200 10.02 10.47 9.99 12,300 2,500 0.2
19/10/2023
10.02
 643,000 10.28 10.49 9.99 26,500 1,000 0.6
18/10/2023
10.28
 1,557,900 10.69 10.86 9.97 125,900 15,600 2.8
17/10/2023
10.69
 1,230,500 11.37 11.43 10.69 400 5,000 -0.1
16/10/2023
11.37
 1,044,600 11.76 11.76 11.37 1,000 10,100 -0.3
13/10/2023
11.76
 915,600 11.85 11.85 11.52 17,500 7,500 0.3
12/10/2023
11.85
 1,943,700 11.64 12.05 11.62 16,900 2,600 0.4
11/10/2023
11.64
 1,350,800 11.39 11.64 11.13 2,000 1,900 0.0
10/10/2023
11.39
 1,608,000 11.31 11.66 11.39 0 29,100 -0.8
09/10/2023
11.31
 1,102,000 11.17 11.31 10.98 1,000 26,300 -0.7
06/10/2023
11.17
 906,100 11.11 11.27 10.82 10,700 26,000 -0.4
05/10/2023
11.11
 712,700 11.39 11.68 10.94 12,400 31,300 -0.5
04/10/2023
11.39
 1,660,800 11.02 11.48 10.53 57,600 5,000 1.4
03/10/2023
11.02
 2,587,700 11.66 11.68 10.92 36,300 9,700 0.7
02/10/2023
11.66
 1,170,000 11.72 11.82 11.48 25,100 10,800 0.4
29/09/2023
11.72
 1,962,100 11.48 11.72 11.37 4,100 1,300 0.1
28/09/2023
11.48
 2,972,000 10.98 11.64 10.98 18,000 32,100 -0.4
27/09/2023
10.98
 2,207,100 10.69 10.98 10.45 42,700 3,000 1.0
26/09/2023
10.69
 1,242,000 10.73 11.11 10.53 64,000 12,200 1.3
25/09/2023
10.73
 3,418,900 10.28 11.00 10.16 52,100 7,500 1.2
22/09/2023
10.28
 1,007,900 10.47 10.47 9.99 88,200 3,700 2.1
21/09/2023
10.47
 828,200 10.34 10.53 10.34 3,400 0 0.1
20/09/2023
10.34
 548,400 10.02 10.39 10.02 2,800 0 0.1
19/09/2023
10.02
 443,000 10.02 10.12 9.83 2,800 14,900 -0.3
18/09/2023
10.02
 644,600 10.14 10.16 9.99 0 0 0
15/09/2023
10.14
 429,100 10.18 10.28 10.08 3,100 6,200 -0.1
14/09/2023
10.18
 916,200 10.45 10.45 10.16 7,800 0 0.2
13/09/2023
10.45
 1,499,300 10.53 10.73 10.32 800 6,600 -0.1
12/09/2023
10.53
 613,400 10.32 10.53 10.18 23,300 0 0.6
11/09/2023
10.32
 908,200 10.65 10.73 10.28 10,800 4,300 0.2
08/09/2023
10.65
 711,900 10.69 10.73 10.61 800 200 0.0
07/09/2023
10.69
 1,594,200 10.36 10.82 10.41 6,600 1,000 0.1
06/09/2023
10.36
 683,100 10.24 10.41 10.16 8,200 5,000 0.1
05/09/2023
10.24
 650,600 10.28 10.47 10.16 22,000 30,000 -0.2
31/08/2023
10.28
 878,100 10.20 10.41 10.22 1,700 4,700 -0.1
30/08/2023
10.20
 568,500 10.02 10.20 10.02 3,400 300 0.1
29/08/2023
10.02
 702,700 9.91 10.16 9.99 200 0 0.0
28/08/2023
9.91
 420,200 9.83 9.93 9.81 4,000 10,000 -0.1
25/08/2023
9.83
 499,700 10.02 10.08 9.83 1,200 41,400 -1.0
24/08/2023
10.02
 428,600 9.71 10.08 9.71 0 10,000 -0.2
23/08/2023
9.71
 315,900 9.67 10.04 9.71 300 3,300 -0.1
22/08/2023
9.67
 788,200 9.67 9.87 9.25 34,100 4,100 0.7
21/08/2023
9.67
 1,116,600 10.06 10.06 9.50 30,200 8,100 0.5
18/08/2023
10.06
 1,946,100 10.80 10.80 10.06 400 5,000 -0.1
17/08/2023
10.80
 1,279,000 10.86 11.17 10.80 0 16,900 -0.5
16/08/2023
10.86
 516,700 10.92 10.98 10.78 800 5,000 -0.1
15/08/2023
10.92
 1,138,700 10.84 11.17 10.78 0 4,000 -0.1
14/08/2023
10.84
 1,123,400 10.76 11.00 10.78 16,800 1,900 0.4
11/08/2023
10.76
 1,441,700 10.84 10.84 10.53 800 0 0.0
10/08/2023
10.84
 1,260,900 10.92 11.15 10.82 400 0 0.0
09/08/2023
10.92
 1,069,900 11.17 11.21 10.78 700 0 0.0
08/08/2023
11.17
 1,938,800 10.80 11.21 10.73 800 3,000 -0.1
07/08/2023
10.80
 1,244,200 10.82 11.02 10.76 800 0 0.0
04/08/2023
10.82
 1,137,600 10.71 10.90 10.71 0 0 0
03/08/2023
10.71
 1,397,300 10.57 10.94 10.51 0 8,200 -0.2
02/08/2023
10.57
 781,000 10.59 10.67 10.53 900 0 0.0
01/08/2023
10.59
 1,445,400 10.80 10.82 10.59 0 9,800 -0.3
31/07/2023
10.80
 1,261,000 10.96 10.96 10.67 2,500 8,500 -0.2
28/07/2023
10.96
 1,621,200 10.98 11.21 10.73 200 82,700 -2.2
27/07/2023
10.98
 2,012,000 10.73 11.02 10.63 6,400 8,400 -0.1
26/07/2023
10.73
 1,344,100 10.78 10.82 10.63 0 5,000 -0.1
25/07/2023
10.78
 1,140,500 10.98 11.02 10.71 0 0 0
24/07/2023
10.98
 1,569,600 10.78 11.19 10.78 0 0 0
21/07/2023
10.78
 1,352,100 10.55 10.90 10.55 2,400 5,000 -0.1
20/07/2023
10.55
 823,300 10.61 10.67 10.47 0 900 -0.0
19/07/2023
10.61
 819,900 10.78 10.94 10.61 0 0 0
18/07/2023
10.78
 1,192,600 10.67 11.08 10.57 0 800 -0.0
17/07/2023
10.67
 1,247,500 10.65 10.92 10.55 900 0 0.0
14/07/2023
10.65
 993,200 10.78 10.86 10.53 2,000 1,400 0.0
13/07/2023
10.78
 1,839,800 10.63 10.98 10.47 0 13,700 -0.4

Chính sách bảo mật | Điều khoản sử dụng |