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)
30/05/2023
9.17
 937,600 9.19 9.40 9.07 900 22,700 -0.5
29/05/2023
9.19
 861,800 9.07 9.23 9.05 1,000 2,800 -0.0
26/05/2023
9.07
 722,000 8.94 9.13 8.88 1,500 10,500 -0.2
25/05/2023
8.94
 568,900 8.92 9.01 8.84 2,500 15,500 -0.3
24/05/2023
8.92
 1,531,700 8.78 9.23 8.88 0 20,900 -0.5
23/05/2023
8.78
 591,800 8.78 9.01 8.76 0 37,600 -0.9
22/05/2023
8.78
 663,500 8.72 8.97 8.64 200 0 0.0
19/05/2023
8.72
 363,300 8.64 8.80 8.57 100 10,300 -0.2
18/05/2023
8.64
 653,800 8.53 8.84 8.47 14,900 0 0.3
17/05/2023
8.53
 1,037,800 8.82 8.99 8.53 0 26,200 -0.6
16/05/2023
8.82
 516,200 8.96 9.01 8.80 0 700 -0.0
15/05/2023
8.96
 1,001,200 9.23 9.25 8.96 400 55,400 -1.3
12/05/2023
9.23
 949,900 9.23 9.27 9.03 8,700 33,100 -0.6
11/05/2023
9.23
 1,582,100 8.80 9.30 8.80 2,000 36,300 -0.8
10/05/2023
8.80
 1,010,500 8.78 9.05 8.78 17,500 15,000 0.1
09/05/2023
8.78
 530,400 8.86 8.99 8.76 0 600 -0.0
08/05/2023
8.86
 869,100 8.94 9.03 8.80 3,500 12,800 -0.2
05/05/2023
8.94
 893,600 9.05 9.05 8.64 3,000 5,800 -0.1
04/05/2023
9.05
 1,200,100 8.80 9.11 8.61 15,300 1,700 0.3
28/04/2023
8.80
 1,085,100 8.68 9.05 8.76 500 29,600 -0.7
27/04/2023
8.68
 1,123,700 8.12 8.68 8.16 3,800 2,800 0.0
26/04/2023
8.12
 580,600 7.95 8.12 7.87 42,700 5,000 0.8
25/04/2023
7.95
 1,493,600 7.91 8.26 7.89 12,300 46,300 -0.7
24/04/2023
7.91
 801,100 7.75 8.06 7.64 12,800 6,200 0.1
21/04/2023
7.75
 595,000 7.85 8.12 7.68 1,000 34,700 -0.7
20/04/2023
7.85
 1,160,600 7.35 7.85 7.35 43,900 0 0.9
19/04/2023
7.35
 730,100 7.58 7.64 7.35 0 208,300 -3.9
18/04/2023
7.58
 645,800 7.40 7.66 7.37 2,300 151,500 -2.9
17/04/2023
7.40
 582,900 7.29 7.48 7.33 73,300 200,800 -2.4
14/04/2023
7.29
 1,966,400 7.83 7.87 7.29 22,600 0 0.4
13/04/2023
7.83
 1,201,800 8.08 8.14 7.83 2,600 140,000 -2.8
12/04/2023
8.08
 955,700 8.16 8.28 8.04 32,600 216,400 -3.8
11/04/2023
8.16
 1,148,600 8.06 8.26 7.81 1,000 214,100 -4.5
10/04/2023
8.06
 1,634,200 7.64 8.24 7.89 100 228,100 -4.7
07/04/2023
7.64
 858,500 7.48 7.81 7.44 31,200 0 0.6
06/04/2023
7.48
 1,126,100 7.71 7.95 7.48 2,000 108,500 -2.1
05/04/2023
7.71
 833,300 7.52 7.75 7.40 1,500 18,100 -0.3
04/04/2023
7.52
 1,080,400 7.25 7.75 7.40 6,000 176,300 -3.3
03/04/2023
7.25
 1,895,700 6.78 7.25 6.94 3,400 205,000 -3.8
31/03/2023
6.78
 311,100 6.61 6.78 6.55 331 0 0.0
30/03/2023
6.61
 236,800 6.59 6.75 6.57 0 0 0.1
29/03/2023
6.59
 134,300 6.67 6.69 6.55 8,000 300 0.1
28/03/2023
6.67
 361,100 6.67 6.86 6.67 4,500 2,500 0.0
27/03/2023
6.67
 237,800 6.55 6.69 6.55 15,400 0 0.3
24/03/2023
6.55
 268,400 6.45 6.61 6.47 7,800 0 0.1
23/03/2023
6.45
 80,600 6.44 6.45 6.38 0 1,800 -0.0
22/03/2023
6.44
 60,400 6.47 6.51 6.44 0 1,500 -0.0
21/03/2023
6.47
 91,700 6.40 6.51 6.42 0 4,800 -0.1
20/03/2023
6.40
 84,900 6.49 6.53 6.36 0 7,400 -0.1
17/03/2023
6.49
 102,200 6.40 6.53 6.44 0 3,500 -0.1
16/03/2023
6.40
 31,100 6.47 6.51 6.40 100 2,100 -0.0
15/03/2023
6.47
 116,800 6.26 6.51 6.34 1,700 600 0.0
14/03/2023
6.26
 131,200 6.44 6.44 6.26 0 10,600 -0.2
13/03/2023
6.44
 99,600 6.47 6.47 6.36 400 2,500 -0.0
10/03/2023
6.47
 92,000 6.51 6.51 6.40 0 2,600 -0.0
09/03/2023
6.51
 70,500 6.51 6.63 6.47 0 300 -0.0
08/03/2023
6.51
 116,400 6.47 6.51 6.36 20,100 6,600 0.2
07/03/2023
6.47
 50,000 6.47 6.63 6.44 4,000 5,700 -0.0
06/03/2023
6.47
 168,100 6.40 6.67 6.40 200 7,300 -0.1
03/03/2023
6.40
 164,500 6.45 6.51 6.40 1,700 2,200 -0.0
02/03/2023
6.45
 78,300 6.40 6.47 6.40 1,500 0 0.0
01/03/2023
6.40
 150,300 6.32 6.44 6.24 900 5,200 -0.1
28/02/2023
6.32
 80,600 6.32 6.44 6.30 0 5,400 -0.1
27/02/2023
6.32
 149,700 6.44 6.44 6.24 3,300 7,600 -0.1
24/02/2023
6.44
 83,800 6.49 6.59 6.42 0 7,800 -0.1
23/02/2023
6.49
 255,800 6.67 6.67 6.32 1,800 11,000 -0.2
22/02/2023
6.67
 289,800 6.86 6.86 6.63 3,300 3,900 -0.0
21/02/2023
6.86
 363,700 6.94 6.98 6.82 20,400 4,900 0.3
20/02/2023
6.94
 496,000 6.55 6.94 6.55 3,200 1,000 0.0
17/02/2023
6.55
 123,600 6.59 6.71 6.49 100 6,600 -0.1
16/02/2023
6.59
 119,100 6.40 6.59 6.42 11,100 2,000 0.2
15/02/2023
6.40
 88,300 6.32 6.47 6.26 900 4,670 -0.1
14/02/2023
6.32
 72,900 6.32 6.40 6.28 1,000 2,000 -0.0
13/02/2023
6.32
 284,000 6.57 6.57 6.28 0 19,700 -0.3
10/02/2023
6.57
 145,300 6.53 6.57 6.45 4,600 14,600 -0.2
09/02/2023
6.53
 69,700 6.51 6.59 6.51 400 700 -0.0
08/02/2023
6.51
 293,900 6.45 6.67 6.51 13,300 0 0.2
07/02/2023
6.45
 199,400 6.71 6.78 6.45 3,400 9,400 -0.1
06/02/2023
6.71
 157,400 6.69 6.90 6.65 1,200 3,800 -0.0
03/02/2023
6.69
 311,900 6.63 6.76 6.63 9,700 0 0.2
02/02/2023
6.63
 641,400 6.67 6.73 6.53 0 300 -0.0
01/02/2023
6.67
 985,100 7.15 7.19 6.67 3,100 11,400 -0.1
31/01/2023
7.15
 433,400 7.02 7.15 6.90 0 2,800 -0.1
30/01/2023
7.02
 1,074,700 7.00 7.17 6.90 6,600 25,800 -0.3
27/01/2023
7.00
 573,500 6.98 7.07 6.80 7,600 700 0.1
19/01/2023
6.98
 383,800 7.02 7.02 6.86 6,400 43,600 -0.7
18/01/2023
7.02
 1,251,300 6.59 7.04 6.47 20,600 70,200 -0.9
17/01/2023
6.59
 529,200 6.49 6.61 6.40 23,600 4,900 0.3
16/01/2023
6.49
 608,900 6.49 6.49 6.28 4,400 126,100 -2.0
13/01/2023
6.49
 245,500 6.49 6.59 6.47 30,100 16,500 0.2
12/01/2023
6.49
 301,600 6.59 6.71 6.47 20,000 21,100 -0.0
11/01/2023
6.59
 812,000 6.32 6.61 6.34 7,600 0 0.1
10/01/2023
6.32
 551,300 6.20 6.32 6.03 6,900 38,600 -0.5
09/01/2023
6.20
 137,500 6.26 6.28 6.11 6,000 66,000 -1.0
06/01/2023
6.26
 224,200 6.28 6.30 6.16 5,800 14,200 -0.1
05/01/2023
6.28
 216,900 6.22 6.34 6.13 1,000 22,600 -0.3
04/01/2023
6.22
 218,900 6.26 6.32 6.22 300 15,930 -0.3
03/01/2023
6.26
 336,300 6.01 6.28 6.01 17,100 65,200 -0.8
30/12/2022
6.01
 137,000 5.97 6.01 5.91 1,000 16,700 -0.2
29/12/2022
5.97
 129,600 5.99 6.05 5.87 11,400 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |