CTCP Phát triển Đô thị Từ Liêm (ntl)

15.40
-0.05
(-0.32%)
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
(2026-05-13) 		-0.55 -3.44% 7,284,800 -130,200 0
15.40
16.65
15.40
2 tháng
(2026-04-13) 		-0.75 -4.63% 16,136,800 -351,142 0
15.40
16.65
15.40
3 tháng
(2026-03-16) 		-0.65 -4.04% 26,810,000 260,458 9.7
15.25
16.65
15.40
6 tháng
(2025-12-15) 		-0.95 -5.79% 91,891,200 1,933,858 38.8
15.15
19.35
15.40
12 tháng
(2025-06-17) 		-1.23 -7.39% 371,951,800 -2,553,042 -31.2
15.15
20.88
15.40
24 tháng
(2024-06-24) 		-4.88 -24.01% 938,367,900 821,576 20.3
11.59
25.09
15.40
36 tháng
(2023-06-28) 		5.76 59.42% 1,203,238,000 1,898,976 49.1
8.84
25.09
15.40
60 tháng
(2021-07-08) 		6.17 66.56% 1,645,945,100 1,121,237 69.4
5.58
25.09
15.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |