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
(2025-11-05) 		0.50 2.75% 12,043,400 879,700 16.5
17.55
18.70
18.40
2 tháng
(2025-10-06) 		-0.10 -0.53% 58,828,900 1,280,600 24.1
17.55
20.30
18.40
3 tháng
(2025-09-08) 		-0.40 -2.09% 84,011,900 -3,438,000 -63.6
17.55
20.30
18.40
6 tháng
(2025-06-09) 		0.20 1.08% 297,015,600 -4,104,700 -63.6
17.25
22.15
18.40
12 tháng
(2024-12-10) 		-0.50 -2.60% 544,161,000 -2,178,699 -42.1
12.30
22.15
18.40
24 tháng
(2023-12-18) 		6.70 55.81% 973,271,700 544,618 24.4
12
26.61
18.40
36 tháng
(2022-12-21) 		12.06 181.52% 1,187,104,400 -2,232,651 -33.2
6.21
26.61
18.40
60 tháng
(2020-12-31) 		9.99 114.74% 1,675,322,450 597,499 63.5
5.92
26.61
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
10.63
 1,500,700 10.45 10.86 10.32 1,000 7,700 -0.2
11/07/2023
10.45
 828,200 10.59 10.63 10.39 0 25,400 -0.7
10/07/2023
10.59
 3,083,300 9.91 10.59 9.97 20,600 10,700 0.3
07/07/2023
9.91
 614,700 9.71 9.91 9.67 8,100 21,300 -0.3
06/07/2023
9.71
 1,028,300 9.93 9.93 9.62 2,300 1,800 0.0
05/07/2023
9.93
 892,400 10.06 10.20 9.93 8,000 19,900 -0.3
04/07/2023
10.06
 640,600 9.85 10.10 9.71 26,600 700 0.6
03/07/2023
9.85
 313,000 9.77 9.87 9.77 1,000 1,200 -0.0
30/06/2023
9.77
 822,300 9.91 9.91 9.62 9,200 0 0.2
29/06/2023
9.91
 1,333,800 10.28 10.28 9.91 500 0 0.0
28/06/2023
10.28
 693,200 10.36 10.43 10.14 2,400 4,900 -0.1
27/06/2023
10.36
 711,800 10.26 10.53 10.12 2,300 0 0.1
26/06/2023
10.26
 1,238,200 10.30 10.45 9.95 4,700 8,200 -0.1
23/06/2023
10.30
 954,600 10.30 10.43 10.12 1,000 4,700 -0.1
22/06/2023
10.30
 1,507,900 10.30 10.65 10.26 1,400 0 0.0
21/06/2023
10.30
 1,757,300 10.20 10.59 10.22 10,700 2,100 0.2
20/06/2023
10.20
 2,740,200 9.54 10.20 9.67 9,600 110,000 -2.5
19/06/2023
9.54
 663,000 9.46 9.60 9.38 3,800 0 0.1
16/06/2023
9.46
 1,890,300 9.25 9.67 9.34 500 0 0.0
15/06/2023
9.25
 319,200 9.34 9.34 9.21 700 0 0.0
14/06/2023
9.34
 505,600 9.36 9.52 9.30 36,000 100 0.8
13/06/2023
9.36
 896,900 9.21 9.54 9.21 900 0 0.0
12/06/2023
9.21
 694,300 9.23 9.36 9.07 7,800 15,500 -0.2
09/06/2023
9.23
 917,700 9.46 9.52 9.13 0 7,200 -0.2
08/06/2023
9.46
 1,596,800 9.58 9.79 9.42 0 0 0
07/06/2023
9.58
 1,505,600 9.48 9.71 9.46 9,600 0 0.2
06/06/2023
9.48
 982,300 9.50 9.56 9.34 7,900 0 0.2
05/06/2023
9.50
 969,000 9.52 9.71 9.46 700 23,200 -0.5
02/06/2023
9.52
 792,000 9.65 9.71 9.52 900 0 0.0
01/06/2023
9.65
 937,500 9.65 9.71 9.60 1,000 0 0.0
31/05/2023
9.65
 774,100 9.73 9.77 9.58 0 300 -0.0
30/05/2023
9.73
 937,600 9.75 9.97 9.62 900 22,700 -0.5
29/05/2023
9.75
 861,800 9.62 9.79 9.60 1,000 2,800 -0.0
26/05/2023
9.62
 722,000 9.48 9.69 9.42 1,500 10,500 -0.2
25/05/2023
9.48
 568,900 9.46 9.56 9.38 2,500 15,500 -0.3
24/05/2023
9.46
 1,531,700 9.32 9.79 9.42 0 20,900 -0.5
23/05/2023
9.32
 591,800 9.32 9.56 9.30 0 37,600 -0.9
22/05/2023
9.32
 663,500 9.25 9.52 9.17 200 0 0.0
19/05/2023
9.25
 363,300 9.17 9.34 9.09 100 10,300 -0.2
18/05/2023
9.17
 653,800 9.05 9.38 8.99 14,900 0 0.3
17/05/2023
9.05
 1,037,800 9.36 9.54 9.05 0 26,200 -0.6
16/05/2023
9.36
 516,200 9.50 9.56 9.34 0 700 -0.0
15/05/2023
9.50
 1,001,200 9.79 9.81 9.50 400 55,400 -1.3
12/05/2023
9.79
 949,900 9.79 9.83 9.58 8,700 33,100 -0.6
11/05/2023
9.79
 1,582,100 9.34 9.87 9.34 2,000 36,300 -0.8
10/05/2023
9.34
 1,010,500 9.32 9.60 9.32 17,500 15,000 0.1
09/05/2023
9.32
 530,400 9.40 9.54 9.30 0 600 -0.0
08/05/2023
9.40
 869,100 9.48 9.58 9.34 3,500 12,800 -0.2
05/05/2023
9.48
 893,600 9.60 9.60 9.17 3,000 5,800 -0.1
04/05/2023
9.60
 1,200,100 9.34 9.67 9.13 15,300 1,700 0.3
28/04/2023
9.34
 1,085,100 9.21 9.60 9.30 500 29,600 -0.7
27/04/2023
9.21
 1,123,700 8.62 9.21 8.66 3,800 2,800 0.0
26/04/2023
8.62
 580,600 8.43 8.62 8.35 42,700 5,000 0.8
25/04/2023
8.43
 1,493,600 8.39 8.76 8.37 12,300 46,300 -0.7
24/04/2023
8.39
 801,100 8.23 8.56 8.10 12,800 6,200 0.1
21/04/2023
8.23
 595,000 8.33 8.62 8.14 1,000 34,700 -0.7
20/04/2023
8.33
 1,160,600 7.79 8.33 7.79 43,900 0 0.9
19/04/2023
7.79
 730,100 8.04 8.10 7.79 0 208,300 -3.9
18/04/2023
8.04
 645,800 7.86 8.12 7.81 2,300 151,500 -2.9
17/04/2023
7.86
 582,900 7.73 7.94 7.77 73,300 200,800 -2.4
14/04/2023
7.73
 1,966,400 8.31 8.35 7.73 22,600 0 0.4
13/04/2023
8.31
 1,201,800 8.58 8.64 8.31 2,600 140,000 -2.8
12/04/2023
8.58
 955,700 8.66 8.78 8.53 32,600 216,400 -3.8
11/04/2023
8.66
 1,148,600 8.56 8.76 8.29 1,000 214,100 -4.5
10/04/2023
8.56
 1,634,200 8.10 8.74 8.37 100 228,100 -4.7
07/04/2023
8.10
 858,500 7.94 8.29 7.90 31,200 0 0.6
06/04/2023
7.94
 1,126,100 8.18 8.43 7.94 2,000 108,500 -2.1
05/04/2023
8.18
 833,300 7.98 8.23 7.86 1,500 18,100 -0.3
04/04/2023
7.98
 1,080,400 7.69 8.23 7.86 6,000 176,300 -3.3
03/04/2023
7.69
 1,895,700 7.20 7.69 7.36 3,400 205,000 -3.8
31/03/2023
7.20
 311,100 7.01 7.20 6.95 331 0 0.0
30/03/2023
7.01
 236,800 6.99 7.16 6.97 0 0 0.1
29/03/2023
6.99
 134,300 7.07 7.09 6.95 8,000 300 0.1
28/03/2023
7.07
 361,100 7.07 7.28 7.07 4,500 2,500 0.0
27/03/2023
7.07
 237,800 6.95 7.09 6.95 15,400 0 0.3
24/03/2023
6.95
 268,400 6.85 7.01 6.87 7,800 0 0.1
23/03/2023
6.85
 80,600 6.83 6.85 6.77 0 1,800 -0.0
22/03/2023
6.83
 60,400 6.87 6.91 6.83 0 1,500 -0.0
21/03/2023
6.87
 91,700 6.79 6.91 6.81 0 4,800 -0.1
20/03/2023
6.79
 84,900 6.89 6.93 6.75 0 7,400 -0.1
17/03/2023
6.89
 102,200 6.79 6.93 6.83 0 3,500 -0.1
16/03/2023
6.79
 31,100 6.87 6.91 6.79 100 2,100 -0.0
15/03/2023
6.87
 116,800 6.64 6.91 6.72 1,700 600 0.0
14/03/2023
6.64
 131,200 6.83 6.83 6.64 0 10,600 -0.2
13/03/2023
6.83
 99,600 6.87 6.87 6.75 400 2,500 -0.0
10/03/2023
6.87
 92,000 6.91 6.91 6.79 0 2,600 -0.0
09/03/2023
6.91
 70,500 6.91 7.03 6.87 0 300 -0.0
08/03/2023
6.91
 116,400 6.87 6.91 6.75 20,100 6,600 0.2
07/03/2023
6.87
 50,000 6.87 7.03 6.83 4,000 5,700 -0.0
06/03/2023
6.87
 168,100 6.79 7.07 6.79 200 7,300 -0.1
03/03/2023
6.79
 164,500 6.85 6.91 6.79 1,700 2,200 -0.0
02/03/2023
6.85
 78,300 6.79 6.87 6.79 1,500 0 0.0
01/03/2023
6.79
 150,300 6.70 6.83 6.62 900 5,200 -0.1
28/02/2023
6.70
 80,600 6.70 6.83 6.68 0 5,400 -0.1
27/02/2023
6.70
 149,700 6.83 6.83 6.62 3,300 7,600 -0.1
24/02/2023
6.83
 83,800 6.89 6.99 6.81 0 7,800 -0.1
23/02/2023
6.89
 255,800 7.07 7.07 6.70 1,800 11,000 -0.2
22/02/2023
7.07
 289,800 7.28 7.28 7.03 3,300 3,900 -0.0
21/02/2023
7.28
 363,700 7.36 7.40 7.24 20,400 4,900 0.3
20/02/2023
7.36
 496,000 6.95 7.36 6.95 3,200 1,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |