CTCP Phát triển Đô thị Từ Liêm (ntl)

15.40
-0.05
(-0.32%)
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
(2026-05-13) 		-0.55 -3.44% 7,284,800 -130,200 0
15.40
16.65
15.40
2 tháng
(2026-04-13) 		-0.75 -4.63% 16,136,800 -351,142 0
15.40
16.65
15.40
3 tháng
(2026-03-16) 		-0.65 -4.04% 26,810,000 260,458 9.7
15.25
16.65
15.40
6 tháng
(2025-12-15) 		-0.95 -5.79% 91,891,200 1,933,858 38.8
15.15
19.35
15.40
12 tháng
(2025-06-17) 		-1.23 -7.39% 371,951,800 -2,553,042 -31.2
15.15
20.88
15.40
24 tháng
(2024-06-24) 		-4.88 -24.01% 938,367,900 821,576 20.3
11.59
25.09
15.40
36 tháng
(2023-06-28) 		5.76 59.42% 1,203,238,000 1,898,976 49.1
8.84
25.09
15.40
60 tháng
(2021-07-08) 		6.17 66.56% 1,645,945,100 1,121,237 69.4
5.58
25.09
15.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |