CTCP Phát triển Đô thị Từ Liêm (ntl)

15.65
-0.25
(-1.57%)
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
(2026-02-23) 		-1.05 -6.19% 10,770,500 357,900 5.7
15.15
17.30
15.65
2 tháng
(2026-01-19) 		-1.65 -9.40% 29,563,500 185,900 2.5
15.15
18.50
15.65
3 tháng
(2025-12-22) 		-1.10 -6.47% 63,127,900 1,590,100 27.7
15.15
19.35
15.65
6 tháng
(2025-09-22) 		-1.58 -9.06% 139,847,300 461,100 7.1
15.15
19.35
15.65
12 tháng
(2025-03-25) 		0.40 2.55% 492,429,600 421,099 4.5
11.59
20.88
15.65
24 tháng
(2024-04-01) 		-1.15 -6.76% 973,798,600 305,918 -3.3
11.59
25.09
15.65
36 tháng
(2023-04-05) 		8.19 106.10% 1,235,273,500 -25,682 4.8
7.29
25.09
15.65
60 tháng
(2021-04-15) 		6.66 72.15% 1,672,347,400 1,401,079 74.0
5.58
25.09
15.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/10/2023
9.44
 643,000 9.69 9.89 9.42 26,500 1,000 0.6
18/10/2023
9.69
 1,557,900 10.08 10.23 9.40 125,900 15,600 2.8
17/10/2023
10.08
 1,230,500 10.72 10.78 10.08 400 5,000 -0.1
16/10/2023
10.72
 1,044,600 11.09 11.09 10.72 1,000 10,100 -0.3
13/10/2023
11.09
 915,600 11.16 11.16 10.85 17,500 7,500 0.3
12/10/2023
11.16
 1,943,700 10.97 11.36 10.95 16,900 2,600 0.4
11/10/2023
10.97
 1,350,800 10.74 10.97 10.49 2,000 1,900 0.0
10/10/2023
10.74
 1,608,000 10.66 10.99 10.74 0 29,100 -0.8
09/10/2023
10.66
 1,102,000 10.53 10.66 10.35 1,000 26,300 -0.7
06/10/2023
10.53
 906,100 10.47 10.62 10.20 10,700 26,000 -0.4
05/10/2023
10.47
 712,700 10.74 11.01 10.31 12,400 31,300 -0.5
04/10/2023
10.74
 1,660,800 10.39 10.82 9.92 57,600 5,000 1.4
03/10/2023
10.39
 2,587,700 10.99 11.01 10.29 36,300 9,700 0.7
02/10/2023
10.99
 1,170,000 11.05 11.15 10.82 25,100 10,800 0.4
29/09/2023
11.05
 1,962,100 10.82 11.05 10.72 4,100 1,300 0.1
28/09/2023
10.82
 2,972,000 10.35 10.97 10.35 18,000 32,100 -0.4
27/09/2023
10.35
 2,207,100 10.08 10.35 9.85 42,700 3,000 1.0
26/09/2023
10.08
 1,242,000 10.12 10.47 9.92 64,000 12,200 1.3
25/09/2023
10.12
 3,418,900 9.69 10.37 9.58 52,100 7,500 1.2
22/09/2023
9.69
 1,007,900 9.87 9.87 9.42 88,200 3,700 2.1
21/09/2023
9.87
 828,200 9.75 9.92 9.75 3,400 0 0.1
20/09/2023
9.75
 548,400 9.44 9.79 9.44 2,800 0 0.1
19/09/2023
9.44
 443,000 9.44 9.54 9.27 2,800 14,900 -0.3
18/09/2023
9.44
 644,600 9.56 9.58 9.42 0 0 0
15/09/2023
9.56
 429,100 9.59 9.69 9.50 3,100 6,200 -0.1
14/09/2023
9.59
 916,200 9.85 9.85 9.58 7,800 0 0.2
13/09/2023
9.85
 1,499,300 9.92 10.12 9.73 800 6,600 -0.1
12/09/2023
9.92
 613,400 9.73 9.92 9.59 23,300 0 0.6
11/09/2023
9.73
 908,200 10.04 10.12 9.69 10,800 4,300 0.2
08/09/2023
10.04
 711,900 10.08 10.12 10.00 800 200 0.0
07/09/2023
10.08
 1,594,200 9.77 10.20 9.81 6,600 1,000 0.1
06/09/2023
9.77
 683,100 9.65 9.81 9.58 8,200 5,000 0.1
05/09/2023
9.65
 650,600 9.69 9.87 9.58 22,000 30,000 -0.2
31/08/2023
9.69
 878,100 9.61 9.81 9.63 1,700 4,700 -0.1
30/08/2023
9.61
 568,500 9.44 9.61 9.44 3,400 300 0.1
29/08/2023
9.44
 702,700 9.34 9.58 9.42 200 0 0.0
28/08/2023
9.34
 420,200 9.27 9.36 9.25 4,000 10,000 -0.1
25/08/2023
9.27
 499,700 9.44 9.50 9.27 1,200 41,400 -1.0
24/08/2023
9.44
 428,600 9.15 9.50 9.15 0 10,000 -0.2
23/08/2023
9.15
 315,900 9.11 9.46 9.15 300 3,300 -0.1
22/08/2023
9.11
 788,200 9.11 9.30 8.72 34,100 4,100 0.7
21/08/2023
9.11
 1,116,600 9.48 9.48 8.96 30,200 8,100 0.5
18/08/2023
9.48
 1,946,100 10.18 10.18 9.48 400 5,000 -0.1
17/08/2023
10.18
 1,279,000 10.23 10.53 10.18 0 16,900 -0.5
16/08/2023
10.23
 516,700 10.29 10.35 10.16 800 5,000 -0.1
15/08/2023
10.29
 1,138,700 10.21 10.53 10.16 0 4,000 -0.1
14/08/2023
10.21
 1,123,400 10.14 10.37 10.16 16,800 1,900 0.4
11/08/2023
10.14
 1,441,700 10.21 10.21 9.92 800 0 0.0
10/08/2023
10.21
 1,260,900 10.29 10.51 10.20 400 0 0.0
09/08/2023
10.29
 1,069,900 10.53 10.56 10.16 700 0 0.0
08/08/2023
10.53
 1,938,800 10.18 10.56 10.12 800 3,000 -0.1
07/08/2023
10.18
 1,244,200 10.20 10.39 10.14 800 0 0.0
04/08/2023
10.20
 1,137,600 10.10 10.27 10.10 0 0 0
03/08/2023
10.10
 1,397,300 9.96 10.31 9.90 0 8,200 -0.2
02/08/2023
9.96
 781,000 9.98 10.06 9.92 900 0 0.0
01/08/2023
9.98
 1,445,400 10.18 10.20 9.98 0 9,800 -0.3
31/07/2023
10.18
 1,261,000 10.33 10.33 10.06 2,500 8,500 -0.2
28/07/2023
10.33
 1,621,200 10.35 10.56 10.12 200 82,700 -2.2
27/07/2023
10.35
 2,012,000 10.12 10.39 10.02 6,400 8,400 -0.1
26/07/2023
10.12
 1,344,100 10.16 10.20 10.02 0 5,000 -0.1
25/07/2023
10.16
 1,140,500 10.35 10.39 10.10 0 0 0
24/07/2023
10.35
 1,569,600 10.16 10.54 10.16 0 0 0
21/07/2023
10.16
 1,352,100 9.94 10.27 9.94 2,400 5,000 -0.1
20/07/2023
9.94
 823,300 10.00 10.06 9.87 0 900 -0.0
19/07/2023
10.00
 819,900 10.16 10.31 10.00 0 0 0
18/07/2023
10.16
 1,192,600 10.06 10.45 9.96 0 800 -0.0
17/07/2023
10.06
 1,247,500 10.04 10.29 9.94 900 0 0.0
14/07/2023
10.04
 993,200 10.16 10.23 9.92 2,000 1,400 0.0
13/07/2023
10.16
 1,839,800 10.02 10.35 9.87 0 13,700 -0.4
12/07/2023
10.02
 1,500,700 9.85 10.23 9.73 1,000 7,700 -0.2
11/07/2023
9.85
 828,200 9.98 10.02 9.79 0 25,400 -0.7
10/07/2023
9.98
 3,083,300 9.34 9.98 9.40 20,600 10,700 0.3
07/07/2023
9.34
 614,700 9.15 9.34 9.11 8,100 21,300 -0.3
06/07/2023
9.15
 1,028,300 9.36 9.36 9.07 2,300 1,800 0.0
05/07/2023
9.36
 892,400 9.48 9.61 9.36 8,000 19,900 -0.3
04/07/2023
9.48
 640,600 9.28 9.52 9.15 26,600 700 0.6
03/07/2023
9.28
 313,000 9.21 9.30 9.21 1,000 1,200 -0.0
30/06/2023
9.21
 822,300 9.34 9.34 9.07 9,200 0 0.2
29/06/2023
9.34
 1,333,800 9.69 9.69 9.34 500 0 0.0
28/06/2023
9.69
 693,200 9.77 9.83 9.56 2,400 4,900 -0.1
27/06/2023
9.77
 711,800 9.67 9.92 9.54 2,300 0 0.1
26/06/2023
9.67
 1,238,200 9.71 9.85 9.38 4,700 8,200 -0.1
23/06/2023
9.71
 954,600 9.71 9.83 9.54 1,000 4,700 -0.1
22/06/2023
9.71
 1,507,900 9.71 10.04 9.67 1,400 0 0.0
21/06/2023
9.71
 1,757,300 9.61 9.98 9.63 10,700 2,100 0.2
20/06/2023
9.61
 2,740,200 8.99 9.61 9.11 9,600 110,000 -2.5
19/06/2023
8.99
 663,000 8.92 9.05 8.84 3,800 0 0.1
16/06/2023
8.92
 1,890,300 8.72 9.11 8.80 500 0 0.0
15/06/2023
8.72
 319,200 8.80 8.80 8.68 700 0 0.0
14/06/2023
8.80
 505,600 8.82 8.97 8.76 36,000 100 0.8
13/06/2023
8.82
 896,900 8.68 8.99 8.68 900 0 0.0
12/06/2023
8.68
 694,300 8.70 8.82 8.55 7,800 15,500 -0.2
09/06/2023
8.70
 917,700 8.92 8.97 8.61 0 7,200 -0.2
08/06/2023
8.92
 1,596,800 9.03 9.23 8.88 0 0 0
07/06/2023
9.03
 1,505,600 8.94 9.15 8.92 9,600 0 0.2
06/06/2023
8.94
 982,300 8.96 9.01 8.80 7,900 0 0.2
05/06/2023
8.96
 969,000 8.97 9.15 8.92 700 23,200 -0.5
02/06/2023
8.97
 792,000 9.09 9.15 8.97 900 0 0.0
01/06/2023
9.09
 937,500 9.09 9.15 9.05 1,000 0 0.0
31/05/2023
9.09
 774,100 9.17 9.21 9.03 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |