Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	12.35	296,000	12.20	12.40	12.15	66,500	4,100	0
22/10/2026	12.25	199,900	12.50	12.50	12.15	14,400	20,500	0
21/10/2026	12.35	640,400	12.10	12.45	12.10	18,700	2,500	0
20/10/2026	12.10	273,700	11.80	12.10	11.80	47,600	1,100	0
19/10/2026	11.85	159,600	12	12.05	11.85	10,300	9,400	0
16/10/2026	12	126,600	11.85	12.05	11.85	30,400	10,400	0
15/10/2026	11.85	216,600	11.75	11.95	11.70	0	20,900	0
14/10/2026	11.75	216,500	12.05	12.05	11.70	0	55,500	0
13/10/2026	12	669,800	11.80	12.25	11.70	35,500	85,600	0
12/10/2026	11.70	1,040,200	11.70	11.80	11.60	23,600	3,600	0
09/10/2026	11.70	294,700	11.35	11.80	11.35	102,400	0	0
08/10/2026	11.45	156,400	11.50	11.50	11.35	27,700	0	0
07/10/2026	11.50	316,900	11.55	11.55	11.45	15,500	7,200	0
06/10/2026	11.55	550,900	11.25	11.55	11	71,400	600	0
05/10/2026	11.40	190,400	11.40	11.60	11.40	57,100	0	0
02/10/2026	11.40	372,700	11.40	11.45	11.25	8,300	300	0
01/10/2026	11.40	234,100	11.20	11.50	11.20	25,600	100	0
30/09/2026	11.40	160,300	11.75	11.75	11.40	500	300	0
29/09/2026	11.35	290,600	11.65	11.65	11.35	4,900	100	0
28/09/2026	11.70	2,260,900	12.15	12.20	11.35	300	1,122,000	0
25/09/2026	12.20	365,900	12.25	12.40	12.20	2,100	287,200	0
24/09/2026	12.25	708,200	12.55	12.55	12.20	0	0	0
23/09/2026	12.45	425,000	12.80	12.80	12.45	0	0	0
22/09/2026	12.80	1,542,300	12.95	13.15	12.75	0	0	0
21/09/2026	12.80	929,200	12.55	13	12.55	0	0	0
18/09/2026	12.60	221,600	12.80	12.80	12.50	0	0	0
17/09/2026	12.55	405,400	12.45	12.85	12.25	0	0	0
16/09/2026	12.50	188,900	12.60	12.65	12.40	0	0	0
15/09/2026	12.60	262,400	12.70	12.80	12.40	0	0	0
14/09/2026	12.50	221,400	12.55	12.95	12.40	0	0	0
11/09/2026	12.75	2,674,000	12.05	13	12.05	0	0	0
10/09/2026	12.15	254,200	12.30	12.35	12.15	0	0	0
09/09/2026	12.35	220,900	12.60	12.60	12.35	0	0	0
08/09/2026	12.50	417,100	12.50	12.80	12.50	0	0	0
07/09/2026	12.50	434,800	12.30	12.55	12.25	0	0	0
04/09/2026	12.20	345,300	12.30	12.30	12	0	0	0
03/09/2026	12.20	426,600	12.45	12.45	12.20	0	0	0
28/08/2026	12.50	205,600	12.55	12.60	12.45	0	0	0
27/08/2026	12.55	241,300	12.65	12.85	12.55	0	0	0
26/08/2026	12.70	381,300	12.90	12.90	12.70	0	0	0
25/08/2026	12.80	582,100	13.25	13.25	12.80	0	0	0
24/08/2026	13.35	702,400	12.65	13.35	12.45	0	0	0
21/08/2026	12.55	926,000	12.35	12.65	12.20	0	0	0
20/08/2026	12.50	247,900	12.65	12.70	12.35	0	0	0
19/08/2026	12.45	3,980,200	13.35	13.35	12.45	0	0	0
18/08/2026	13.35	228,200	13.50	13.50	13.20	0	0	0
17/08/2026	13.45	175,400	13.40	13.45	13.20	0	0	0
14/08/2026	13.40	369,500	13.55	13.55	13.15	0	0	0
13/08/2026	13.45	193,000	13.60	13.60	13.35	0	0	0
12/08/2026	13.60	212,400	13.75	13.75	13.50	0	0	0
11/08/2026	13.65	140,500	13.70	13.80	13.55	0	0	0
10/08/2026	13.70	285,900	13.30	13.70	13.30	0	0	0
07/08/2026	13.60	178,500	13.60	13.60	13.40	0	0	0
06/08/2026	13.70	224,500	13.70	13.70	13.40	0	0	0
05/08/2026	13.70	301,200	13.85	14.10	13.65	0	0	0
04/08/2026	13.85	277,300	13.90	13.95	13.75	0	0	0
03/08/2026	14	543,100	13.70	14.10	13.55	0	0	0
31/07/2026	13.70	290,500	13.80	13.80	13.50	0	0	0
30/07/2026	13.70	452,900	13.55	13.80	13.55	0	0	0
29/07/2026	13.70	310,700	13.75	13.80	13.55	0	0	0
28/07/2026	14	537,800	13.50	14	13.20	0	0	0
27/07/2026	14	269,300	14.05	14.35	13.90	0	0	0
24/07/2026	14.35	198,800	14.50	14.50	14.10	0	0	0
23/07/2026	14.50	227,400	14.40	14.50	14.15	0	0	0
22/07/2026	14.55	221,200	14.70	14.70	14.25	0	0	0
21/07/2026	14.65	261,400	14.70	14.70	14.45	0	0	0
20/07/2026	14.80	230,900	14.55	14.80	14.40	0	0	0
17/07/2026	14.85	111,600	14.70	14.85	14.50	0	0	0
16/07/2026	14.85	268,600	14.65	14.85	14.40	0	0	0
15/07/2026	14.85	285,900	15.10	15.10	14.75	0	0	0
14/07/2026	15.10	413,900	14.85	15.10	14.30	0	0	0
13/07/2026	14.95	402,900	15	15	14.20	0	0	0
10/07/2026	15	92,300	14.75	15.05	14.75	0	0	0
09/07/2026	15	47,100	15	15	14.80	0	0	0
08/07/2026	15.10	151,700	15	15.10	14.75	0	0	0
07/07/2026	15	177,100	14.75	15.05	14.75	0	0	0
06/07/2026	15	284,700	15.20	15.20	14.20	0	0	0
03/07/2026	15.20	155,500	15.10	15.20	15	0	0	0
02/07/2026	15.20	243,800	15.10	15.25	15.10	0	0	0
01/07/2026	15.20	156,500	15.40	15.45	15.20	0	0	0
30/06/2026	15.35	83,600	15.40	15.45	15.20	0	0	0
29/06/2026	15.40	120,700	15.40	15.40	15.25	0	0	0
26/06/2026	15.40	91,700	15.40	15.40	15.30	0	0	0
25/06/2026	15.40	109,400	15.30	15.50	15.25	0	0	0
24/06/2026	15.50	226,700	15.40	15.50	15.15	0	0	0
23/06/2026	15.50	252,000	15.40	15.60	15.35	0	0	0
22/06/2026	15.65	110,900	15.45	15.65	15.35	0	0	0
19/06/2026	15.40	96,200	15.65	15.65	15.40	0	0	0
18/06/2026	15.55	84,400	15.70	15.75	15.50	0	0	0
17/06/2026	15.70	142,600	15.65	15.90	15.60	0	0	0
16/06/2026	15.55	157,400	15.35	15.70	15.35	0	0	0
15/06/2026	15.55	222,700	15.45	15.70	15.35	0	0	0
12/06/2026	15.40	164,700	15.50	15.50	15.35	0	0	0
11/06/2026	15.45	96,300	15.25	15.65	15.25	0	0	0
10/06/2026	15.70	116,900	15.50	15.70	15.35	0	0	0
09/06/2026	15.55	202,900	15.40	15.60	15.40	0	0	0
08/06/2026	15.40	411,200	15.80	15.80	15.30	0	0	0
05/06/2026	15.85	96,500	16.15	16.15	15.80	0	0	0
04/06/2026	15.90	117,600	15.85	16.10	15.80	0	0	0
03/06/2026	15.85	157,200	15.80	16	15.70	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-14)	-0.75	-6%	12,024,700	-1,187,600	0	11.35 12.80 12.35
2 tháng (2026-08-17)	-1.70	-12.64%	24,468,000	-1,187,600	0	11.35 13.45 12.35
3 tháng (2026-07-16)	-3.10	-20.88%	30,575,000	-1,187,600	0	11.35 14.85 12.35
6 tháng (2026-04-17)	-4.15	-26.10%	49,308,600	-1,187,600	0	11.35 16.65 12.35
12 tháng (2025-10-20)	-6.06	-34.04%	171,817,800	-1,187,600	0	11.35 19.35 12.35
24 tháng (2024-10-24)	-8.28	-41.33%	735,308,100	-1,187,600	0	11.35 20.88 12.35
36 tháng (2023-10-30)	2.64	28.98%	1,137,438,400	-1,187,600	0	8.84 25.09 12.35
60 tháng (2021-11-09)	-3.36	-22.26%	1,508,722,900	-1,187,600	0	5.58 25.09 12.35

CTCP Phát triển Đô thị Từ Liêm (ntl)

THỐNG KÊ GIAO DỊCH