CTCP Phát triển Đô thị Từ Liêm (ntl)

12.60
0.05
(0.40%)
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
(2026-08-19) 		0.10 0.80% 16,088,000 -39,800 0
12.15
17.85
12.60
2 tháng
(2026-07-20) 		-2.25 -15.20% 22,218,400 -39,800 0
12.15
17.85
12.60
3 tháng
(2026-06-22) 		-3.10 -19.81% 26,005,000 -39,800 0
12.15
17.85
12.60
6 tháng
(2026-03-23) 		-2.70 -17.70% 57,153,100 -39,800 0
12.15
19.30
12.60
12 tháng
(2025-09-23) 		-4.65 -27.04% 198,217,800 -39,800 0
12.15
19.35
12.60
24 tháng
(2024-09-30) 		-7.31 -36.82% 804,676,200 -39,800 0
11.59
21.16
12.60
36 tháng
(2023-10-04) 		1.81 16.87% 1,181,439,300 -39,800 0
5.28
29.91
12.60
60 tháng
(2021-10-14) 		-1.18 -8.63% 1,577,106,500 -185,570 8.5
4.85
29.91
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
7.71
 899,700 7.56 7.81 7.44 0 0 0
06/04/2023
7.48
 1,126,100 7.71 7.95 7.48 0 0 0
05/04/2023
7.71
 833,300 7.52 7.75 7.40 0 0 0
04/04/2023
7.52
 1,080,400 7.75 7.75 7.40 0 0 0
03/04/2023
7.25
 1,895,700 6.98 7.25 6.94 0 0 0
31/03/2023
6.78
 311,100 6.61 6.78 6.55 0 0 0
30/03/2023
6.59
 238,700 6.61 6.75 6.57 0 0 0
29/03/2023
6.59
 134,300 6.69 6.69 6.55 0 0 0
28/03/2023
6.67
 361,100 6.86 6.86 6.67 0 0 0
27/03/2023
6.67
 237,800 6.59 6.69 6.55 0 0 0
24/03/2023
6.55
 268,400 6.47 6.61 6.47 0 0 0
23/03/2023
6.45
 80,600 6.44 6.45 6.38 0 0 0
22/03/2023
6.44
 60,400 6.44 6.51 6.44 0 0 0
21/03/2023
6.47
 91,700 6.51 6.51 6.42 0 0 0
20/03/2023
6.40
 84,900 6.53 6.53 6.36 0 0 0
17/03/2023
6.49
 102,200 6.44 6.53 6.44 0 0 0
16/03/2023
6.40
 60,700 6.40 6.51 6.40 0 0 0
15/03/2023
6.47
 116,800 6.44 6.51 6.34 0 0 0
14/03/2023
6.26
 131,200 6.38 6.40 6.26 0 0 0
13/03/2023
6.44
 99,600 6.38 6.45 6.36 0 0 0
10/03/2023
6.47
 92,000 6.51 6.51 6.40 0 0 0
09/03/2023
6.51
 70,500 6.51 6.63 6.47 0 0 0
08/03/2023
6.51
 116,400 6.51 6.51 6.36 0 0 0
07/03/2023
6.47
 50,000 6.63 6.63 6.44 0 0 0
06/03/2023
6.47
 168,100 6.65 6.67 6.40 0 0 0
03/03/2023
6.40
 164,500 6.44 6.51 6.40 0 0 0
02/03/2023
6.45
 78,300 6.40 6.47 6.40 0 0 0
01/03/2023
6.40
 150,300 6.32 6.44 6.24 0 0 0
28/02/2023
6.32
 80,600 6.32 6.44 6.30 0 0 0
27/02/2023
6.32
 149,700 6.42 6.42 6.24 0 0 0
24/02/2023
6.44
 83,800 6.59 6.59 6.42 0 0 0
23/02/2023
6.49
 255,800 6.57 6.67 6.32 0 0 0
22/02/2023
6.67
 289,800 6.76 6.82 6.63 0 0 0
21/02/2023
6.86
 363,700 6.96 6.98 6.82 0 0 0
20/02/2023
6.94
 496,000 6.55 6.94 6.55 0 0 0
17/02/2023
6.55
 123,600 6.59 6.71 6.49 0 0 0
16/02/2023
6.59
 119,100 6.42 6.59 6.42 0 0 0
15/02/2023
6.40
 88,300 6.26 6.47 6.26 0 0 0
14/02/2023
6.32
 72,900 6.36 6.40 6.28 0 0 0
13/02/2023
6.32
 284,000 6.45 6.53 6.28 0 0 0
10/02/2023
6.57
 145,300 6.51 6.57 6.45 0 0 0
09/02/2023
6.53
 69,700 6.55 6.59 6.51 0 0 0
08/02/2023
6.51
 293,900 6.67 6.67 6.51 0 0 0
07/02/2023
6.45
 199,400 6.78 6.78 6.45 0 0 0
06/02/2023
6.71
 157,400 6.69 6.90 6.65 0 0 0
03/02/2023
6.69
 311,900 6.63 6.76 6.63 0 0 0
02/02/2023
6.63
 641,400 6.69 6.73 6.53 0 0 0
01/02/2023
6.67
 985,100 7.19 7.19 6.67 0 0 0
31/01/2023
7.15
 433,400 7.02 7.15 6.90 0 0 0
30/01/2023
7.02
 1,074,700 7.02 7.17 6.90 0 0 0
27/01/2023
7.00
 573,500 6.96 7.07 6.80 0 0 0
26/01/2023
4.85
 221,400 4.87 5.02 4.81 0 0 0
25/01/2023
4.85
 221,400 4.87 5.02 4.81 0 0 0
24/01/2023
4.85
 221,400 4.87 5.02 4.81 0 0 0
23/01/2023
4.85
 221,400 4.87 5.02 4.81 0 0 0
20/01/2023
4.85
 221,400 4.87 5.02 4.81 0 0 0
19/01/2023
6.98
 383,800 7.02 7.02 6.86 0 0 0
18/01/2023
7.02
 1,251,300 6.59 7.04 6.47 0 0 0
17/01/2023
6.59
 529,200 6.49 6.61 6.40 0 0 0
16/01/2023
6.49
 608,900 6.40 6.49 6.28 0 0 0
13/01/2023
6.49
 245,500 6.59 6.59 6.47 0 0 0
12/01/2023
6.49
 301,600 6.71 6.71 6.47 0 0 0
11/01/2023
6.59
 812,000 6.36 6.61 6.34 0 0 0
10/01/2023
6.32
 551,300 6.20 6.32 6.03 0 0 0
09/01/2023
6.20
 137,500 6.26 6.28 6.11 0 0 0
06/01/2023
6.26
 224,200 6.20 6.30 6.16 0 0 0
05/01/2023
6.28
 216,900 6.32 6.34 6.13 0 0 0
04/01/2023
6.22
 218,900 6.32 6.32 6.22 0 0 0
03/01/2023
6.26
 336,300 6.05 6.28 6.01 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |