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)
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
28/12/2022
5.99
 192,200 5.99 6.14 5.83 3,400 8,200 -0.1
27/12/2022
5.99
 363,200 5.85 6.01 5.83 21,700 142,000 -1.9
26/12/2022
5.85
 397,300 6.14 6.20 5.85 3,100 25,800 -0.3
23/12/2022
6.14
 274,700 6.26 6.30 6.11 15,800 25,500 -0.2
22/12/2022
6.26
 237,800 6.26 6.34 6.16 20,000 24,100 -0.1
21/12/2022
6.26
 707,100 6.30 6.47 6.05 10,300 18,200 -0.1
20/12/2022
6.30
 845,300 6.63 6.78 6.20 40,700 7,100 0.5
19/12/2022
6.63
 889,500 7.06 7.15 6.63 11,600 18,300 -0.1
16/12/2022
7.06
 1,016,100 6.76 7.19 6.73 1,500 9,400 -0.1
15/12/2022
6.76
 1,176,900 6.45 6.78 6.44 4,500 129,600 -2.2
14/12/2022
6.45
 405,500 6.32 6.55 6.38 3,200 0 0.1
13/12/2022
6.32
 489,600 6.20 6.32 6.13 23,700 228,100 -3.3
12/12/2022
6.20
 494,100 6.13 6.44 6.13 29,700 100 0.5
09/12/2022
6.13
 536,700 6.20 6.36 6.07 8,500 10,300 -0.0
08/12/2022
6.20
 705,600 6.14 6.53 6.13 21,700 271,800 -4.0
07/12/2022
6.14
 552,200 6.53 6.53 6.13 33,400 6,100 0.4
06/12/2022
6.53
 789,900 7.02 7.02 6.53 34,300 88,700 -0.9
05/12/2022
7.02
 505,400 7.09 7.37 7.00 9,700 28,900 -0.3
02/12/2022
7.09
 389,600 6.80 7.09 6.61 16,400 600 0.3
01/12/2022
6.80
 969,600 7.07 7.37 6.80 25,300 389,000 -6.4
30/11/2022
7.07
 270,400 6.98 7.23 6.90 2,600 6,000 -0.1
29/11/2022
6.98
 664,900 7.07 7.25 6.78 21,500 272,100 -4.5
28/11/2022
7.07
 531,600 6.88 7.13 6.98 100 117,200 -2.1
25/11/2022
6.88
 497,300 6.47 6.88 6.44 3,400 1,700 0.0
24/11/2022
6.47
 218,300 6.49 6.53 6.22 2,700 72,580 -1.2
23/11/2022
6.49
 306,000 6.51 6.59 6.38 0 11,700 -0.2
22/11/2022
6.51
 551,900 6.51 6.76 6.24 0 260,800 -4.4
21/11/2022
6.51
 213,300 6.42 6.71 6.38 4,000 53,500 -0.8
18/11/2022
6.42
 495,800 6.20 6.51 6.05 18,100 1,100 0.3
17/11/2022
6.20
 324,100 5.97 6.24 6.03 1,800 170,900 -2.7
16/11/2022
5.97
 252,600 5.58 5.97 5.35 34,000 0 0.5
15/11/2022
5.58
 570,700 5.74 5.74 5.50 111,200 20,200 1.3
14/11/2022
5.74
 435,500 5.93 5.93 5.66 59,700 119,300 -0.9
11/11/2022
5.93
 246,100 5.81 6.09 5.80 29,700 600 0.4
10/11/2022
5.81
 417,000 6.24 6.24 5.81 550 0 0.0
09/11/2022
6.24
 412,700 6.03 6.32 6.07 0 4,500 -0.1
08/11/2022
6.03
 476,600 5.64 6.03 5.43 81,200 5,300 1.2
07/11/2022
5.64
 1,198,500 6.05 6.05 5.64 34,400 0 0.5
04/11/2022
6.05
 537,100 6.47 6.47 6.05 5,900 3,700 0.0
03/11/2022
6.47
 242,700 6.67 6.69 6.47 8,500 37,700 -0.5
02/11/2022
6.67
 136,900 6.78 6.88 6.59 15,400 800 0.3
01/11/2022
6.78
 386,500 6.82 6.92 6.47 12,700 39,100 -0.5
31/10/2022
6.82
 493,500 6.94 6.94 6.55 13,700 107,000 -1.6

Chính sách bảo mật | Điều khoản sử dụng |