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)
08/08/2022
11.15
 437,200 11.24 11.36 11.09 6,200 17,000 -0.3
05/08/2022
11.24
 644,200 10.85 11.24 10.85 5,600 0 0.2
04/08/2022
10.85
 228,600 10.85 11.05 10.82 1,200 12,000 -0.3
03/08/2022
10.85
 339,500 10.84 11.01 10.68 25,300 3,600 0.6
02/08/2022
10.84
 388,900 10.85 11.01 10.74 2,500 3,600 -0.0
01/08/2022
10.85
 372,600 10.85 11.20 10.85 0 58,400 -1.6
29/07/2022
10.85
 345,100 10.89 11.01 10.84 1,000 8,100 -0.2
28/07/2022
10.89
 946,000 10.20 10.89 10.20 9,800 0 0.3
27/07/2022
10.20
 155,900 10.08 10.20 10.00 6,600 0 0.2
26/07/2022
10.08
 170,200 10.14 10.23 10.00 4,600 0 0.1
25/07/2022
10.14
 283,600 10.25 10.47 9.98 32,900 0 0.9
22/07/2022
10.25
 204,000 10.43 10.47 10.21 36,100 7,600 0.8
21/07/2022
10.43
 172,900 10.51 10.56 10.43 46,300 18,200 0.8
20/07/2022
10.51
 536,700 10.37 10.60 10.35 1,300 2,000 -0.0
19/07/2022
10.37
 284,200 10.45 10.56 10.20 7,100 2,300 0.1
18/07/2022
10.45
 389,700 10.20 10.53 10.20 68,200 3,900 1.7
15/07/2022
10.20
 357,400 10.27 10.51 10.20 1,500 5,400 -0.1
14/07/2022
10.27
 158,900 10.12 10.39 10.08 2,300 5,200 -0.1
13/07/2022
10.12
 310,800 10.31 10.47 10.12 4,000 1,200 0.1
12/07/2022
10.31
 913,500 9.65 10.31 9.54 28,500 11,300 0.5
11/07/2022
9.65
 157,100 9.69 9.69 9.46 40,400 4,600 0.9
08/07/2022
9.69
 282,000 9.30 9.73 9.34 1,900 12,800 0.9
07/07/2022
9.30
 146,500 9.30 9.32 9.15 31,700 7,000 0.6
06/07/2022
9.30
 164,300 9.54 9.54 9.30 3,500 3,400 0.0
05/07/2022
9.54
 162,600 9.69 9.69 9.34 1,000 1,100 -0.0
04/07/2022
9.69
 192,700 9.87 9.89 9.58 51,200 11,100 1.0
01/07/2022
9.87
 379,000 9.75 10.00 9.30 47,400 12,900 0.9
30/06/2022
9.75
 437,300 9.77 9.89 9.59 39,000 7,000 0.8
29/06/2022
9.77
 424,900 9.30 9.89 9.30 3,400 2,500 0.0
28/06/2022
9.30
 568,800 9.09 9.54 9.09 52,400 1,400 1.2
27/06/2022
9.09
 239,300 8.96 9.17 8.82 41,800 0 1.0
24/06/2022
8.96
 138,200 8.97 9.07 8.92 2,900 200 0.1
23/06/2022
8.97
 224,800 8.84 8.97 8.72 36,100 7,600 0.7
22/06/2022
8.84
 88,700 8.86 9.03 8.72 0 4,000 -0.1
21/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
21/06/2022
8.86
 375,200 8.92 8.99 8.53 138,000 36,600 2.3
20/06/2022
8.92
 402,500 8.92 9.27 8.54 29,700 16,500 0.3
17/06/2022
8.92
 315,700 9.25 9.25 8.77 1,600 22,000 -0.5
16/06/2022
9.25
 491,100 9.10 9.47 9.10 62,500 2,400 1.5
15/06/2022
9.10
 404,500 9.12 9.38 8.73 221,400 22,000 4.9
14/06/2022
9.12
 336,000 9.34 9.34 8.73 10,100 4,300 0.1
13/06/2022
9.34
 537,400 10.03 10.03 9.34 11,500 17,600 -0.2
10/06/2022
10.03
 266,700 10.25 10.25 10.03 3,900 3,100 0.0
09/06/2022
10.25
 115,100 10.20 10.37 10.18 1,700 100 0.0
08/06/2022
10.20
 276,100 10.11 10.33 9.88 15,400 0 0.4
07/06/2022
10.11
 611,600 10.14 10.18 9.68 194,000 4,000 5.2
06/06/2022
10.14
 258,000 10.29 10.40 10.14 16,100 700 0.4
03/06/2022
10.29
 139,800 10.48 10.51 10.24 2,600 4,200 -0.0
02/06/2022
10.48
 646,300 10.33 10.63 10.20 271,300 12,400 7.3
01/06/2022
10.33
 288,900 10.40 10.42 10.25 3,300 20,300 -0.5
31/05/2022
10.40
 305,500 10.51 10.57 10.33 91,700 12,200 2.2
30/05/2022
10.51
 535,000 10.18 10.55 10.16 166,700 0 4.7
27/05/2022
10.18
 212,600 10.11 10.29 10.03 27,800 5,000 0.6
26/05/2022
10.11
 209,900 10.05 10.29 10.07 1,500 6,000 -0.1
25/05/2022
10.05
 324,100 9.73 10.11 9.73 32,400 0 0.9
24/05/2022
9.73
 133,000 9.75 9.81 9.51 24,900 6,200 0.5
23/05/2022
9.75
 208,300 9.81 9.90 9.51 47,400 4,700 1.1
20/05/2022
9.81
 131,800 9.66 9.99 9.66 2,500 7,600 -0.1
19/05/2022
9.66
 162,700 9.77 9.81 9.29 12,400 800 0.3
18/05/2022
9.77
 342,100 9.77 9.92 9.66 15,100 3,200 0.3
17/05/2022
9.77
 220,900 9.25 9.85 9.12 23,100 0 0.6
16/05/2022
9.25
 344,900 9.29 9.92 9.10 14,800 0 0.4
13/05/2022
9.29
 507,200 9.98 9.99 9.29 16,300 6,000 0.3
12/05/2022
9.98
 332,300 10.72 10.74 9.98 9,600 15,300 -0.2
11/05/2022
10.72
 193,900 10.66 10.81 10.40 1,900 12,800 -0.3
10/05/2022
10.66
 388,100 10.59 10.66 9.88 197,300 6,300 5.5
09/05/2022
10.59
 491,200 11.37 11.37 10.59 3,500 15,500 -0.3
06/05/2022
11.37
 333,300 11.37 11.46 11.13 10,800 0 0.3
05/05/2022
11.37
 250,900 11.39 11.59 11.18 49,700 8,100 1.3
04/05/2022
11.39
 254,700 11.70 11.70 11.37 5,300 80,300 -2.3
29/04/2022
11.70
 263,900 11.44 11.70 11.42 23,400 0 0.7
28/04/2022
11.44
 314,500 11.52 11.59 11.37 19,300 173,300 -4.7
27/04/2022
11.52
 198,800 11.48 11.59 11.18 6,500 127,000 -3.7
26/04/2022
11.48
 419,900 11.15 11.50 10.77 210,100 3,500 6.3
25/04/2022
11.15
 399,400 11.67 11.89 10.90 21,900 25,000 -0.1
22/04/2022
11.67
 331,100 11.87 12.17 11.33 3,300 31,100 -0.9
21/04/2022
11.87
 612,900 11.55 12.11 11.33 67,700 2,200 2.0
20/04/2022
11.55
 379,000 11.55 11.67 11.26 144,600 2,300 4.4
19/04/2022
11.55
 388,300 12.06 12.19 11.55 1,000 15,900 -0.5
18/04/2022
12.06
 478,300 12.50 12.50 11.85 0 15,600 -0.5
15/04/2022
12.50
 280,100 12.63 12.80 12.45 0 24,500 -0.8
14/04/2022
12.63
 225,400 12.82 12.97 11.93 2,300 7,600 -0.2
13/04/2022
12.82
 526,100 12.45 12.85 12.22 5,300 12,500 -0.2
12/04/2022
12.45
 490,600 12.84 12.97 12.45 1,000 41,100 -1.4
08/04/2022
12.84
 853,600 13.26 13.26 12.84 1,000 170,600 -6.0
07/04/2022
13.26
 530,500 13.49 13.56 13.26 0 35,300 -1.3
06/04/2022
13.49
 614,500 13.58 13.62 13.43 8,000 33,600 -0.9
05/04/2022
13.58
 507,100 13.49 13.71 13.45 13,000 80,000 -2.4
04/04/2022
13.49
 431,500 13.41 13.58 13.37 20,400 76,200 -2.0
01/04/2022
13.41
 449,200 13.34 13.41 13.19 9,200 8,300 0.0
31/03/2022
13.34
 298,700 13.30 13.43 13.30 0 23,500 -0.8
30/03/2022
13.30
 739,100 13.62 13.62 13.30 10,800 20,000 -0.3
29/03/2022
13.62
 703,700 13.37 13.82 13.39 16,400 0 0.6
28/03/2022
13.37
 830,000 13.67 13.67 13.32 4,300 62,900 -2.1
25/03/2022
13.67
 792,600 13.63 13.82 13.60 27,500 238,900 -7.8
24/03/2022
13.63
 643,400 13.71 13.93 13.52 10,500 46,700 -1.3
23/03/2022
13.71
 721,000 14.01 14.01 13.71 600 118,400 -4.4
22/03/2022
14.01
 1,015,300 14.01 14.30 13.88 0 88,500 -3.4
21/03/2022
14.01
 702,800 13.62 14.04 13.63 33,900 77,000 -1.6
18/03/2022
13.62
 385,100 13.71 13.78 13.60 4,600 86,800 -3.0
17/03/2022
13.71
 424,700 13.41 13.89 13.45 19,200 100,000 -3.0

Chính sách bảo mật | Điều khoản sử dụng |