CTCP Phát triển Đô thị Từ Liêm (ntl)

17.10
0.05
(0.29%)
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
(2025-12-30) 		-1.15 -6.22% 36,355,800 96,100 2.0
17
19.35
17.05
2 tháng
(2025-12-01) 		0.24 1.42% 56,098,600 1,811,000 33.0
16.40
19.35
17.05
3 tháng
(2025-10-31) 		0.10 0.59% 67,744,100 1,883,300 34.3
16.40
19.35
17.05
6 tháng
(2025-08-04) 		-1.03 -5.60% 208,863,800 -3,050,100 -54.8
16.40
20.88
17.05
12 tháng
(2025-02-03) 		1.37 8.60% 547,995,100 -21,960 -2.9
11.59
20.88
17.05
24 tháng
(2024-02-15) 		4.27 32.60% 992,460,600 1,291,618 36.1
11.59
25.09
17.05
36 tháng
(2023-02-14) 		11.03 174.57% 1,226,007,800 -736,621 -7.5
6.26
25.09
17.05
60 tháng
(2021-02-24) 		7.94 84.41% 1,692,361,900 718,979 59.5
5.58
25.09
17.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2022
12.41
 602,400 12.11 12.69 11.91 70,600 600 2.3
24/01/2022
12.11
 772,900 13.00 13.02 12.09 2,000 36,900 -1.2
21/01/2022
13.00
 389,500 13.28 13.49 13.00 20,000 57,500 -1.3
20/01/2022
13.28
 387,600 13.19 13.50 13.00 400 45,200 -1.6
19/01/2022
13.19
 746,200 12.33 13.19 12.33 368,300 8,900 12.4
18/01/2022
12.33
 718,500 13.41 13.41 12.26 101,300 900 3.4
17/01/2022
13.41
 341,100 13.75 13.82 13.41 1,400 70,000 -2.5
14/01/2022
13.75
 565,100 13.37 13.88 13.30 25,800 13,300 0.5
13/01/2022
13.37
 1,552,200 13.45 13.93 13.30 552,800 156,300 14.5
12/01/2022
13.45
 1,918,300 14.38 14.38 13.37 54,200 274,400 -8.0
11/01/2022
14.38
 1,147,400 14.38 14.49 14.08 382,900 14,700 14.2
10/01/2022
14.38
 2,926,000 14.73 14.73 14.27 595,800 132,600 15.3
07/01/2022
14.73
 1,767,100 15.06 15.12 14.71 4,600 13,600 -0.4
06/01/2022
15.06
 1,336,600 15.14 15.31 14.90 700 21,800 -0.9
05/01/2022
15.14
 1,386,400 15.18 15.34 15.03 4,200 5,000 -0.0
04/01/2022: Cổ tức tiền mặt tỉ lệ: 15%
04/01/2022
15.18
 1,099,100 14.93 15.31 15.01 4,100 177,900 -7.1
31/12/2021
14.93
 1,328,500 14.45 15.04 14.43 17,300 4,900 0.5
30/12/2021
14.45
 1,912,500 14.90 14.90 14.33 27,000 16,300 0.4
29/12/2021
14.90
 1,055,400 15.22 15.26 14.90 1,900 44,400 -1.8
28/12/2021
15.22
 1,249,000 15.17 15.54 14.99 1,000 37,700 -1.6
27/12/2021
15.17
 1,946,400 15.02 15.26 14.38 24,600 70,500 -1.9
24/12/2021
15.02
 1,484,200 15.33 15.58 14.86 400 23,200 -1.0
23/12/2021
15.33
 2,453,300 16.21 16.22 15.08 11,700 225,400 -9.2
22/12/2021
16.21
 3,247,400 15.58 16.44 15.58 67,100 21,200 2.1
21/12/2021
15.58
 1,948,200 15.04 15.70 14.68 53,500 0 2.3
20/12/2021
15.04
 2,141,600 15.44 15.44 14.90 0 74,200 -3.1
17/12/2021
15.44
 3,133,400 16.01 16.15 15.04 10,300 46,000 -1.6
16/12/2021
16.01
 3,704,800 15.40 16.05 15.11 21,200 181,400 -6.9
15/12/2021
15.40
 1,844,700 15.33 15.58 15.06 5,900 2,100 0.2
14/12/2021
15.33
 2,284,500 15.36 15.94 15.08 15,400 91,000 -3.2
13/12/2021
15.36
 4,522,800 14.36 15.36 14.47 15,200 142,200 -5.3
10/12/2021
14.36
 1,276,600 14.11 14.72 13.97 7,300 10,900 -0.1
09/12/2021
14.11
 589,900 13.81 14.20 13.68 2,800 2,400 0.0
08/12/2021
13.81
 813,800 13.75 14.02 13.70 0 20,300 -0.8
07/12/2021
13.75
 1,248,000 13.36 13.77 13.25 20,800 277,800 -9.6
06/12/2021
13.36
 1,462,200 14.29 14.29 13.31 17,100 13,400 0.1
03/12/2021
14.29
 1,374,700 14.83 14.83 14.29 2,000 34,900 -1.3
02/12/2021
14.83
 1,652,300 14.90 14.99 14.72 100 283,800 -11.7
01/12/2021
14.90
 2,390,700 14.40 15.02 14.20 3,000 214,100 -8.8
30/11/2021
14.40
 1,624,500 14.20 14.54 14.18 5,000 58,100 -2.1
29/11/2021
14.20
 1,196,800 13.90 14.27 13.25 33,200 152,500 -4.4
26/11/2021
13.90
 1,042,200 14.08 14.08 13.72 0 103,000 -4.0
25/11/2021
14.08
 1,021,900 13.70 14.31 13.65 500 157,600 -6.1
24/11/2021
13.70
 758,800 13.70 14.08 13.70 3,000 115,000 -4.3
23/11/2021
13.70
 1,120,300 12.80 13.70 12.64 125,600 0 4.6
22/11/2021
12.80
 1,636,200 13.65 13.65 12.79 81,700 25,800 2.1
19/11/2021
13.65
 1,717,400 14.04 14.33 13.47 16,900 61,400 -1.7
18/11/2021
14.04
 2,737,800 14.31 14.33 13.84 8,900 145,700 -5.3
17/11/2021
14.31
 1,042,100 14.43 14.47 14.18 7,800 3,000 0.2
16/11/2021
14.43
 2,103,300 14.90 14.90 14.25 17,700 94,000 -3.1
15/11/2021
14.90
 2,661,200 15.08 15.35 14.68 400 290,600 -12.1
12/11/2021
15.08
 1,484,200 15.33 15.40 14.97 600 91,400 -3.8
11/11/2021
15.33
 2,598,400 14.97 15.54 14.72 1,900 126,800 -5.3
10/11/2021
14.97
 1,483,600 15.11 15.26 14.83 700 70,200 -2.9
09/11/2021
15.11
 2,014,600 14.65 15.29 14.61 162,900 0 6.8
08/11/2021
14.65
 1,998,500 14.79 14.97 14.36 101,500 337,200 -9.6
05/11/2021
14.79
 1,813,900 14.86 14.99 14.40 108,900 22,100 3.6
04/11/2021
14.86
 2,816,900 14.99 15.06 14.00 239,200 20,800 8.7
03/11/2021
14.99
 3,977,800 16.12 16.33 14.99 246,000 78,900 7.3
02/11/2021
16.12
 1,836,800 15.92 16.73 15.79 1,600 77,700 -3.5
01/11/2021
15.92
 1,915,500 15.97 16.33 15.78 598,200 53,000 24.3
29/10/2021
15.97
 3,447,100 15.99 16.08 15.56 575,800 16,000 24.7
28/10/2021
15.99
 1,489,900 15.83 16.10 15.58 17,200 41,000 -1.0
27/10/2021
15.83
 1,779,500 15.62 16.40 15.63 100 60,900 -2.7
26/10/2021
15.62
 3,034,500 15.45 15.76 14.68 19,300 4,000 0.6
25/10/2021
15.45
 3,988,700 15.56 16.10 15.26 1,400 115,000 -5.0
22/10/2021
15.56
 2,521,400 15.19 15.62 15.15 9,800 76,800 -2.9
21/10/2021
15.19
 2,204,000 14.20 15.19 14.00 108,000 17,200 3.7
20/10/2021
14.20
 2,962,900 13.81 14.31 13.79 52,200 3,800 1.9
19/10/2021
13.81
 1,354,900 13.68 13.97 13.56 46,800 0 1.8
18/10/2021
13.68
 1,749,600 13.72 14.15 13.57 52,900 9,500 1.7
15/10/2021
13.72
 1,973,600 13.73 13.82 13.43 44,400 5,100 1.5
14/10/2021
13.73
 1,661,000 13.79 14.08 13.72 135,200 300 5.2
13/10/2021
13.79
 2,174,600 13.54 14.09 13.43 21,700 5,500 0.6
12/10/2021
13.54
 3,289,000 12.98 13.73 12.95 86,800 9,000 2.9
11/10/2021
12.98
 1,637,900 12.89 13.18 12.71 54,100 1,000 1.9
08/10/2021
12.89
 1,862,400 13.05 13.18 12.75 2,900 110,000 -3.8
07/10/2021
13.05
 3,002,300 12.66 13.16 12.66 100,700 17,300 3.0
06/10/2021
12.66
 2,490,800 12.41 12.86 12.54 0 137,600 -4.9
05/10/2021
12.41
 1,893,200 11.60 12.41 11.60 33,300 5,400 0.9
04/10/2021
11.60
 1,379,700 11.64 11.73 11.28 79,600 15,200 2.1
01/10/2021
11.64
 849,200 11.85 11.93 11.64 199,780 150,580 1.6
30/09/2021
11.85
 663,800 11.78 12.11 11.82 156,200 22,100 4.5
29/09/2021
11.78
 768,800 11.78 11.82 11.51 100 28,100 -0.9
28/09/2021
11.78
 1,375,200 11.46 11.82 11.14 135,600 3,600 4.3
27/09/2021
11.46
 1,591,600 12.30 12.34 11.46 45,600 92,700 -1.6
24/09/2021
12.30
 789,400 12.52 12.68 12.21 100 52,900 -1.8
23/09/2021
12.52
 2,559,700 12.61 13.04 12.52 101,200 214,900 -4.1
22/09/2021
12.61
 1,166,500 12.52 12.70 12.30 18,300 0 0.6
21/09/2021
12.52
 2,466,300 12.54 12.54 12.00 4,300 32,400 -1.0
20/09/2021
12.54
 1,594,300 12.89 12.89 12.36 7,400 108,400 -3.6
17/09/2021
12.89
 1,611,700 12.89 13.14 12.82 6,500 39,800 -1.2
16/09/2021
12.89
 2,657,700 12.50 13.07 12.43 89,000 92,700 -0.2
15/09/2021
12.50
 1,320,700 12.25 12.64 12.14 38,500 70,000 -1.1
14/09/2021
12.25
 1,033,900 12.46 12.54 12.21 10,300 6,200 0.1
13/09/2021
12.46
 2,284,100 12.36 12.68 12.19 81,800 0 2.8
10/09/2021
12.36
 1,228,300 12.61 12.68 12.32 2,700 38,200 -1.2
09/09/2021
12.61
 1,048,500 12.39 12.66 12.39 260,900 16,800 8.5
08/09/2021
12.39
 1,488,300 12.25 12.50 12.14 58,300 5,800 1.8
07/09/2021
12.25
 3,867,000 12.86 12.86 12.18 18,300 58,500 -1.4

Chính sách bảo mật | Điều khoản sử dụng |