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)
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
28/10/2022
6.94
 422,900 6.90 7.09 6.88 5,500 10,670 -0.1
27/10/2022
6.90
 819,300 6.45 6.90 6.20 41,100 18,900 0.4
26/10/2022
6.45
 329,600 6.73 6.98 6.40 33,900 700 0.6
25/10/2022
6.73
 589,200 7.13 7.17 6.65 53,300 26,100 0.5
24/10/2022
7.13
 740,000 7.66 7.68 7.13 62,200 0 1.2
21/10/2022
7.66
 676,000 8.22 8.22 7.66 76,600 6,700 1.4
20/10/2022
8.22
 311,000 8.61 8.61 8.18 72,400 110,700 -0.8
19/10/2022
8.61
 91,700 8.55 8.64 8.53 13,400 6,900 0.1
18/10/2022
8.55
 360,700 8.53 8.92 8.53 6,000 213,900 -4.6
17/10/2022
8.53
 219,500 8.70 8.70 8.37 7,100 24,900 -0.4
14/10/2022
8.70
 187,700 8.43 8.70 8.49 0 5,900 -0.1
13/10/2022
8.43
 108,800 8.53 8.70 8.39 1,800 27,600 -0.6
12/10/2022
8.53
 513,600 7.99 8.53 7.83 12,900 200 0.3
11/10/2022
7.99
 336,400 8.57 8.57 7.99 13,000 10,700 0.0
10/10/2022
8.57
 427,600 8.41 8.68 8.02 19,800 19,200 0.0
07/10/2022
8.41
 860,900 9.03 9.03 8.41 31,000 700 0.7
06/10/2022
9.03
 235,500 9.30 9.30 8.92 4,300 24,800 -0.5
05/10/2022
9.30
 224,800 8.99 9.38 9.23 20,800 8,500 0.3
04/10/2022
8.99
 439,300 8.88 9.30 8.90 34,500 12,100 0.5
03/10/2022
8.88
 393,100 9.54 9.54 8.88 6,000 17,500 -0.3
30/09/2022
9.54
 499,900 9.50 9.61 8.92 51,200 13,000 0.9
29/09/2022
9.50
 482,400 9.67 10.00 9.50 800 28,800 -0.7
28/09/2022
9.67
 531,700 10.08 10.21 9.63 8,000 11,160 -0.1
27/09/2022
10.08
 329,000 10.27 10.47 10.08 0 28,900 -0.8
26/09/2022
10.27
 788,700 10.93 10.93 10.18 12,800 15,100 -0.1
23/09/2022
10.93
 363,400 11.05 11.18 10.85 12,100 600 0.3
22/09/2022
11.05
 343,900 10.85 11.07 10.74 8,900 0 0.3
21/09/2022
10.85
 348,700 10.97 11.05 10.74 11,900 100 0.3
20/09/2022
10.97
 646,800 10.78 10.97 10.58 35,500 16,500 0.5
19/09/2022
10.78
 929,000 11.44 11.46 10.66 14,300 7,600 0.2
16/09/2022
11.44
 626,900 11.71 11.71 11.24 4,200 8,100 -0.1
15/09/2022
11.71
 588,800 11.71 11.86 11.47 0 33,500 0.5
14/09/2022
11.71
 950,200 11.51 11.82 11.28 24,800 7,000 0.1
13/09/2022
11.51
 827,900 11.36 11.53 11.24 6,000 0 0.1
12/09/2022
11.36
 897,300 11.24 11.55 11.24 16,600 13,310 0.2
09/09/2022
11.24
 1,270,500 10.78 11.24 10.66 6,500 300 0.2
08/09/2022
10.78
 424,200 10.78 10.93 10.54 1,300 18,300 -0.5
07/09/2022
10.78
 1,202,900 10.47 10.95 10.39 500 4,200 -0.1
06/09/2022
10.47
 518,900 10.21 10.54 10.16 8,300 16,000 -0.2
05/09/2022
10.21
 162,900 10.23 10.33 10.12 1,100 0 0.0
31/08/2022
10.23
 172,000 10.23 10.27 10.12 1,500 400 0.0
30/08/2022
10.23
 392,300 10.25 10.39 10.10 2,300 4,100 -0.0
29/08/2022
10.25
 586,900 10.62 10.62 10.00 0 13,900 -0.4
26/08/2022
10.62
 311,100 10.54 10.76 10.51 0 9,800 -0.3
25/08/2022
10.54
 502,200 10.51 10.62 10.47 15,500 51,600 -1.0
24/08/2022
10.51
 245,600 10.47 10.62 10.45 6,000 13,500 -0.2
23/08/2022
10.47
 288,000 10.45 10.62 10.27 6,000 6,400 -0.0
22/08/2022
10.45
 493,300 10.85 10.85 10.41 1,000 19,400 -0.5
19/08/2022
10.85
 396,900 10.85 10.99 10.60 20,000 22,700 -0.1
18/08/2022
10.85
 171,700 11.01 11.01 10.85 0 13,200 -0.4
17/08/2022
11.01
 317,500 10.93 11.20 10.87 0 0 0.1
16/08/2022
10.93
 187,500 10.93 11.11 10.84 2,000 0 0.1
15/08/2022
10.93
 387,500 10.91 11.24 10.91 4,300 700 0.1
12/08/2022
10.91
 273,900 10.97 10.99 10.78 13,000 0 0.4
11/08/2022
10.97
 620,700 11.20 11.28 10.82 5,000 5,500 -0.0
10/08/2022
11.20
 281,400 11.20 11.44 11.09 10,700 100 0.3
09/08/2022
11.20
 251,000 11.15 11.24 11.13 3,600 3,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |