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)
17/02/2023
6.95
 123,600 6.99 7.12 6.89 100 6,600 -0.1
16/02/2023
6.99
 119,100 6.79 6.99 6.81 11,100 2,000 0.2
15/02/2023
6.79
 88,300 6.70 6.87 6.64 900 4,670 -0.1
14/02/2023
6.70
 72,900 6.70 6.79 6.66 1,000 2,000 -0.0
13/02/2023
6.70
 284,000 6.97 6.97 6.66 0 19,700 -0.3
10/02/2023
6.97
 145,300 6.93 6.97 6.85 4,600 14,600 -0.2
09/02/2023
6.93
 69,700 6.91 6.99 6.91 400 700 -0.0
08/02/2023
6.91
 293,900 6.85 7.07 6.91 13,300 0 0.2
07/02/2023
6.85
 199,400 7.12 7.20 6.85 3,400 9,400 -0.1
06/02/2023
7.12
 157,400 7.09 7.32 7.05 1,200 3,800 -0.0
03/02/2023
7.09
 311,900 7.03 7.18 7.03 9,700 0 0.2
02/02/2023
7.03
 641,400 7.07 7.14 6.93 0 300 -0.0
01/02/2023
7.07
 985,100 7.59 7.63 7.07 3,100 11,400 -0.1
31/01/2023
7.59
 433,400 7.44 7.59 7.32 0 2,800 -0.1
30/01/2023
7.44
 1,074,700 7.42 7.61 7.32 6,600 25,800 -0.3
27/01/2023
7.42
 573,500 7.40 7.51 7.22 7,600 700 0.1
19/01/2023
7.40
 383,800 7.44 7.44 7.28 6,400 43,600 -0.7
18/01/2023
7.44
 1,251,300 6.99 7.47 6.87 20,600 70,200 -0.9
17/01/2023
6.99
 529,200 6.89 7.01 6.79 23,600 4,900 0.3
16/01/2023
6.89
 608,900 6.89 6.89 6.66 4,400 126,100 -2.0
13/01/2023
6.89
 245,500 6.89 6.99 6.87 30,100 16,500 0.2
12/01/2023
6.89
 301,600 6.99 7.12 6.87 20,000 21,100 -0.0
11/01/2023
6.99
 812,000 6.70 7.01 6.72 7,600 0 0.1
10/01/2023
6.70
 551,300 6.58 6.70 6.40 6,900 38,600 -0.5
09/01/2023
6.58
 137,500 6.64 6.66 6.48 6,000 66,000 -1.0
06/01/2023
6.64
 224,200 6.66 6.68 6.54 5,800 14,200 -0.1
05/01/2023
6.66
 216,900 6.60 6.72 6.50 1,000 22,600 -0.3
04/01/2023
6.60
 218,900 6.64 6.70 6.60 300 15,930 -0.3
03/01/2023
6.64
 336,300 6.38 6.66 6.38 17,100 65,200 -0.8
30/12/2022
6.38
 137,000 6.33 6.38 6.27 1,000 16,700 -0.2
29/12/2022
6.33
 129,600 6.35 6.42 6.23 11,400 0 0.2
28/12/2022
6.35
 192,200 6.35 6.52 6.19 3,400 8,200 -0.1
27/12/2022
6.35
 363,200 6.21 6.38 6.19 21,700 142,000 -1.9
26/12/2022
6.21
 397,300 6.52 6.58 6.21 3,100 25,800 -0.3
23/12/2022
6.52
 274,700 6.64 6.68 6.48 15,800 25,500 -0.2
22/12/2022
6.64
 237,800 6.64 6.72 6.54 20,000 24,100 -0.1
21/12/2022
6.64
 707,100 6.68 6.87 6.42 10,300 18,200 -0.1
20/12/2022
6.68
 845,300 7.03 7.20 6.58 40,700 7,100 0.5
19/12/2022
7.03
 889,500 7.49 7.59 7.03 11,600 18,300 -0.1
16/12/2022
7.49
 1,016,100 7.18 7.63 7.14 1,500 9,400 -0.1
15/12/2022
7.18
 1,176,900 6.85 7.20 6.83 4,500 129,600 -2.2
14/12/2022
6.85
 405,500 6.70 6.95 6.77 3,200 0 0.1
13/12/2022
6.70
 489,600 6.58 6.70 6.50 23,700 228,100 -3.3
12/12/2022
6.58
 494,100 6.50 6.83 6.50 29,700 100 0.5
09/12/2022
6.50
 536,700 6.58 6.75 6.44 8,500 10,300 -0.0
08/12/2022
6.58
 705,600 6.52 6.93 6.50 21,700 271,800 -4.0
07/12/2022
6.52
 552,200 6.93 6.93 6.50 33,400 6,100 0.4
06/12/2022
6.93
 789,900 7.44 7.44 6.93 34,300 88,700 -0.9
05/12/2022
7.44
 505,400 7.53 7.81 7.42 9,700 28,900 -0.3
02/12/2022
7.53
 389,600 7.22 7.53 7.01 16,400 600 0.3
01/12/2022
7.22
 969,600 7.51 7.81 7.22 25,300 389,000 -6.4
30/11/2022
7.51
 270,400 7.40 7.67 7.32 2,600 6,000 -0.1
29/11/2022
7.40
 664,900 7.51 7.69 7.20 21,500 272,100 -4.5
28/11/2022
7.51
 531,600 7.30 7.57 7.40 100 117,200 -2.1
25/11/2022
7.30
 497,300 6.87 7.30 6.83 3,400 1,700 0.0
24/11/2022
6.87
 218,300 6.89 6.93 6.60 2,700 72,580 -1.2
23/11/2022
6.89
 306,000 6.91 6.99 6.77 0 11,700 -0.2
22/11/2022
6.91
 551,900 6.91 7.18 6.62 0 260,800 -4.4
21/11/2022
6.91
 213,300 6.81 7.12 6.77 4,000 53,500 -0.8
18/11/2022
6.81
 495,800 6.58 6.91 6.42 18,100 1,100 0.3
17/11/2022
6.58
 324,100 6.33 6.62 6.40 1,800 170,900 -2.7
16/11/2022
6.33
 252,600 5.92 6.33 5.68 34,000 0 0.5
15/11/2022
5.92
 570,700 6.09 6.09 5.84 111,200 20,200 1.3
14/11/2022
6.09
 435,500 6.29 6.29 6.01 59,700 119,300 -0.9
11/11/2022
6.29
 246,100 6.17 6.46 6.15 29,700 600 0.4
10/11/2022
6.17
 417,000 6.62 6.62 6.17 550 0 0.0
09/11/2022
6.62
 412,700 6.40 6.70 6.44 0 4,500 -0.1
08/11/2022
6.40
 476,600 5.98 6.40 5.76 81,200 5,300 1.2
07/11/2022
5.98
 1,198,500 6.42 6.42 5.98 34,400 0 0.5
04/11/2022
6.42
 537,100 6.87 6.87 6.42 5,900 3,700 0.0
03/11/2022
6.87
 242,700 7.07 7.09 6.87 8,500 37,700 -0.5
02/11/2022
7.07
 136,900 7.20 7.30 6.99 15,400 800 0.3
01/11/2022
7.20
 386,500 7.24 7.34 6.87 12,700 39,100 -0.5
31/10/2022
7.24
 493,500 7.36 7.36 6.95 13,700 107,000 -1.6
28/10/2022
7.36
 422,900 7.32 7.53 7.30 5,500 10,670 -0.1
27/10/2022
7.32
 819,300 6.85 7.32 6.58 41,100 18,900 0.4
26/10/2022
6.85
 329,600 7.14 7.40 6.79 33,900 700 0.6
25/10/2022
7.14
 589,200 7.57 7.61 7.05 53,300 26,100 0.5
24/10/2022
7.57
 740,000 8.12 8.14 7.57 62,200 0 1.2
21/10/2022
8.12
 676,000 8.72 8.72 8.12 76,600 6,700 1.4
20/10/2022
8.72
 311,000 9.13 9.13 8.68 72,400 110,700 -0.8
19/10/2022
9.13
 91,700 9.07 9.17 9.05 13,400 6,900 0.1
18/10/2022
9.07
 360,700 9.05 9.46 9.05 6,000 213,900 -4.6
17/10/2022
9.05
 219,500 9.23 9.23 8.88 7,100 24,900 -0.4
14/10/2022
9.23
 187,700 8.95 9.23 9.01 0 5,900 -0.1
13/10/2022
8.95
 108,800 9.05 9.23 8.90 1,800 27,600 -0.6
12/10/2022
9.05
 513,600 8.47 9.05 8.31 12,900 200 0.3
11/10/2022
8.47
 336,400 9.09 9.09 8.47 13,000 10,700 0.0
10/10/2022
9.09
 427,600 8.93 9.21 8.51 19,800 19,200 0.0
07/10/2022
8.93
 860,900 9.58 9.58 8.93 31,000 700 0.7
06/10/2022
9.58
 235,500 9.87 9.87 9.46 4,300 24,800 -0.5
05/10/2022
9.87
 224,800 9.54 9.95 9.79 20,800 8,500 0.3
04/10/2022
9.54
 439,300 9.42 9.87 9.44 34,500 12,100 0.5
03/10/2022
9.42
 393,100 10.12 10.12 9.42 6,000 17,500 -0.3
30/09/2022
10.12
 499,900 10.08 10.20 9.46 51,200 13,000 0.9
29/09/2022
10.08
 482,400 10.26 10.61 10.08 800 28,800 -0.7
28/09/2022
10.26
 531,700 10.69 10.84 10.22 8,000 11,160 -0.1
27/09/2022
10.69
 329,000 10.90 11.11 10.69 0 28,900 -0.8
26/09/2022
10.90
 788,700 11.60 11.60 10.80 12,800 15,100 -0.1
23/09/2022
11.60
 363,400 11.72 11.87 11.52 12,100 600 0.3

Chính sách bảo mật | Điều khoản sử dụng |