CTCP Phát triển Đô thị Từ Liêm (ntl)

18.40
-0.30
(-1.60%)
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
(2025-11-05) 		0.50 2.75% 12,043,400 879,700 16.5
17.55
18.70
18.40
2 tháng
(2025-10-06) 		-0.10 -0.53% 58,828,900 1,280,600 24.1
17.55
20.30
18.40
3 tháng
(2025-09-08) 		-0.40 -2.09% 84,011,900 -3,438,000 -63.6
17.55
20.30
18.40
6 tháng
(2025-06-09) 		0.20 1.08% 297,015,600 -4,104,700 -63.6
17.25
22.15
18.40
12 tháng
(2024-12-10) 		-0.50 -2.60% 544,161,000 -2,178,699 -42.1
12.30
22.15
18.40
24 tháng
(2023-12-18) 		6.70 55.81% 973,271,700 544,618 24.4
12
26.61
18.40
36 tháng
(2022-12-21) 		12.06 181.52% 1,187,104,400 -2,232,651 -33.2
6.21
26.61
18.40
60 tháng
(2020-12-31) 		9.99 114.74% 1,675,322,450 597,499 63.5
5.92
26.61
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
12.08
 254,700 12.42 12.42 12.06 5,300 80,300 -2.3
29/04/2022
12.42
 263,900 12.14 12.42 12.12 23,400 0 0.7
28/04/2022
12.14
 314,500 12.22 12.30 12.06 19,300 173,300 -4.7
27/04/2022
12.22
 198,800 12.18 12.30 11.86 6,500 127,000 -3.7
26/04/2022
12.18
 419,900 11.82 12.20 11.43 210,100 3,500 6.3
25/04/2022
11.82
 399,400 12.38 12.61 11.57 21,900 25,000 -0.1
22/04/2022
12.38
 331,100 12.59 12.91 12.02 3,300 31,100 -0.9
21/04/2022
12.59
 612,900 12.26 12.85 12.02 67,700 2,200 2.0
20/04/2022
12.26
 379,000 12.26 12.38 11.94 144,600 2,300 4.4
19/04/2022
12.26
 388,300 12.79 12.93 12.26 1,000 15,900 -0.5
18/04/2022
12.79
 478,300 13.26 13.26 12.57 0 15,600 -0.5
15/04/2022
13.26
 280,100 13.40 13.58 13.20 0 24,500 -0.8
14/04/2022
13.40
 225,400 13.60 13.76 12.65 2,300 7,600 -0.2
13/04/2022
13.60
 526,100 13.20 13.64 12.97 5,300 12,500 -0.2
12/04/2022
13.20
 490,600 13.62 13.76 13.20 1,000 41,100 -1.4
08/04/2022
13.62
 853,600 14.07 14.07 13.62 1,000 170,600 -6.0
07/04/2022
14.07
 530,500 14.31 14.39 14.07 0 35,300 -1.3
06/04/2022
14.31
 614,500 14.41 14.45 14.25 8,000 33,600 -0.9
05/04/2022
14.41
 507,100 14.31 14.54 14.27 13,000 80,000 -2.4
04/04/2022
14.31
 431,500 14.23 14.41 14.19 20,400 76,200 -2.0
01/04/2022
14.23
 449,200 14.15 14.23 13.99 9,200 8,300 0.0
31/03/2022
14.15
 298,700 14.11 14.25 14.11 0 23,500 -0.8
30/03/2022
14.11
 739,100 14.45 14.45 14.11 10,800 20,000 -0.3
29/03/2022
14.45
 703,700 14.19 14.66 14.21 16,400 0 0.6
28/03/2022
14.19
 830,000 14.51 14.51 14.13 4,300 62,900 -2.1
25/03/2022
14.51
 792,600 14.47 14.66 14.43 27,500 238,900 -7.8
24/03/2022
14.47
 643,400 14.54 14.78 14.35 10,500 46,700 -1.3
23/03/2022
14.54
 721,000 14.86 14.86 14.54 600 118,400 -4.4
22/03/2022
14.86
 1,015,300 14.86 15.18 14.72 0 88,500 -3.4
21/03/2022
14.86
 702,800 14.45 14.90 14.47 33,900 77,000 -1.6
18/03/2022
14.45
 385,100 14.54 14.62 14.43 4,600 86,800 -3.0
17/03/2022
14.54
 424,700 14.23 14.74 14.27 19,200 100,000 -3.0
16/03/2022
14.23
 306,600 14.23 14.39 14.21 10,000 0 0.4
15/03/2022
14.23
 286,100 14.13 14.31 14.09 8,000 17,500 -0.3
14/03/2022
14.13
 552,000 14.39 14.39 13.91 13,600 9,900 0.1
11/03/2022
14.39
 707,700 14.86 14.86 14.19 19,200 14,500 0.2
10/03/2022
14.86
 424,800 14.78 15.10 14.82 34,200 17,400 0.6
09/03/2022
14.78
 606,900 14.72 14.88 14.33 6,600 0 0.2
08/03/2022
14.72
 784,000 14.98 15.35 14.72 15,500 41,300 -1.0
07/03/2022
14.98
 1,359,100 14.43 15.18 14.23 16,500 5,000 0.4
04/03/2022
14.43
 1,108,600 13.99 14.43 13.95 14,400 10,300 0.2
03/03/2022
13.99
 398,200 13.99 14.11 13.84 0 11,600 -0.4
02/03/2022
13.99
 453,800 14.19 14.39 13.99 6,100 17,700 -0.4
01/03/2022
14.19
 450,600 13.99 14.35 13.93 20,300 0 0.7
28/02/2022
13.99
 401,200 13.99 14.09 13.87 152,400 5,100 5.2
25/02/2022
13.99
 347,200 13.95 14.35 13.97 10,300 0 0.4
24/02/2022
13.95
 811,500 14.43 14.45 13.44 5,300 16,400 -0.4
23/02/2022
14.43
 819,900 14.23 14.43 14.15 174,600 0 6.3
22/02/2022
14.23
 1,073,100 14.58 14.58 13.76 10,000 8,000 0.1
21/02/2022
14.58
 565,100 14.56 14.74 14.45 2,600 2,600 0.0
18/02/2022
14.56
 615,800 14.29 14.58 14.17 10,800 14,700 -0.1
17/02/2022
14.29
 305,400 14.25 14.29 14.07 48,300 0 1.7
16/02/2022
14.25
 467,700 14.15 14.43 14.17 8,100 200 0.3
15/02/2022
14.15
 251,300 14.19 14.31 14.03 3,300 10,300 -0.2
14/02/2022
14.19
 627,600 13.97 14.33 13.62 4,000 2,000 0.1
11/02/2022
13.97
 223,800 13.87 13.99 13.80 72,200 2,400 2.5
10/02/2022
13.87
 222,400 13.89 13.95 13.76 13,200 2,300 0.4
09/02/2022
13.89
 336,300 13.72 13.99 13.58 67,400 1,000 2.3
08/02/2022
13.72
 216,200 13.56 13.80 13.52 18,000 5,300 0.4
07/02/2022
13.56
 344,300 13.24 13.60 13.34 33,400 2,700 1.0
28/01/2022
13.24
 466,200 12.99 13.24 12.93 172,400 0 5.7
27/01/2022
12.99
 522,100 13.17 13.18 12.97 316,000 22,500 9.8
26/01/2022
13.17
 376,900 13.17 13.26 13.01 111,700 23,500 2.9
25/01/2022
13.17
 602,400 12.85 13.46 12.63 70,600 600 2.3
24/01/2022
12.85
 772,900 13.80 13.82 12.83 2,000 36,900 -1.2
21/01/2022
13.80
 389,500 14.09 14.31 13.80 20,000 57,500 -1.3
20/01/2022
14.09
 387,600 13.99 14.33 13.80 400 45,200 -1.6
19/01/2022
13.99
 746,200 13.09 13.99 13.09 368,300 8,900 12.4
18/01/2022
13.09
 718,500 14.23 14.23 13.01 101,300 900 3.4
17/01/2022
14.23
 341,100 14.58 14.66 14.23 1,400 70,000 -2.5
14/01/2022
14.58
 565,100 14.19 14.72 14.11 25,800 13,300 0.5
13/01/2022
14.19
 1,552,200 14.27 14.78 14.11 552,800 156,300 14.5
12/01/2022
14.27
 1,918,300 15.25 15.25 14.19 54,200 274,400 -8.0
11/01/2022
15.25
 1,147,400 15.25 15.37 14.94 382,900 14,700 14.2
10/01/2022
15.25
 2,926,000 15.63 15.63 15.14 595,800 132,600 15.3
07/01/2022
15.63
 1,767,100 15.98 16.04 15.61 4,600 13,600 -0.4
06/01/2022
15.98
 1,336,600 16.06 16.24 15.81 700 21,800 -0.9
05/01/2022
16.06
 1,386,400 16.10 16.28 15.94 4,200 5,000 -0.0
04/01/2022: Cổ tức tiền mặt tỉ lệ: 15%
04/01/2022
16.10
 1,099,100 15.85 16.24 15.92 4,100 177,900 -7.1
31/12/2021
15.85
 1,328,500 15.33 15.96 15.31 17,300 4,900 0.5
30/12/2021
15.33
 1,912,500 15.81 15.81 15.20 27,000 16,300 0.4
29/12/2021
15.81
 1,055,400 16.15 16.19 15.81 1,900 44,400 -1.8
28/12/2021
16.15
 1,249,000 16.09 16.49 15.90 1,000 37,700 -1.6
27/12/2021
16.09
 1,946,400 15.94 16.19 15.26 24,600 70,500 -1.9
24/12/2021
15.94
 1,484,200 16.26 16.53 15.77 400 23,200 -1.0
23/12/2021
16.26
 2,453,300 17.19 17.21 16.00 11,700 225,400 -9.2
22/12/2021
17.19
 3,247,400 16.53 17.44 16.53 67,100 21,200 2.1
21/12/2021
16.53
 1,948,200 15.96 16.66 15.58 53,500 0 2.3
20/12/2021
15.96
 2,141,600 16.38 16.38 15.81 0 74,200 -3.1
17/12/2021
16.38
 3,133,400 16.99 17.14 15.96 10,300 46,000 -1.6
16/12/2021
16.99
 3,704,800 16.34 17.02 16.04 21,200 181,400 -6.9
15/12/2021
16.34
 1,844,700 16.26 16.53 15.98 5,900 2,100 0.2
14/12/2021
16.26
 2,284,500 16.30 16.91 16.00 15,400 91,000 -3.2
13/12/2021
16.30
 4,522,800 15.24 16.30 15.35 15,200 142,200 -5.3
10/12/2021
15.24
 1,276,600 14.97 15.62 14.82 7,300 10,900 -0.1
09/12/2021
14.97
 589,900 14.65 15.07 14.52 2,800 2,400 0.0
08/12/2021
14.65
 813,800 14.59 14.88 14.53 0 20,300 -0.8
07/12/2021
14.59
 1,248,000 14.17 14.61 14.06 20,800 277,800 -9.6
06/12/2021
14.17
 1,462,200 15.16 15.16 14.12 17,100 13,400 0.1
03/12/2021
15.16
 1,374,700 15.73 15.73 15.16 2,000 34,900 -1.3

Chính sách bảo mật | Điều khoản sử dụng |