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)
16/03/2022
13.41
 306,600 13.41 13.56 13.39 10,000 0 0.4
15/03/2022
13.41
 286,100 13.32 13.49 13.28 8,000 17,500 -0.3
14/03/2022
13.32
 552,000 13.56 13.56 13.11 13,600 9,900 0.1
11/03/2022
13.56
 707,700 14.01 14.01 13.37 19,200 14,500 0.2
10/03/2022
14.01
 424,800 13.93 14.23 13.97 34,200 17,400 0.6
09/03/2022
13.93
 606,900 13.88 14.02 13.50 6,600 0 0.2
08/03/2022
13.88
 784,000 14.12 14.47 13.88 15,500 41,300 -1.0
07/03/2022
14.12
 1,359,100 13.60 14.30 13.41 16,500 5,000 0.4
04/03/2022
13.60
 1,108,600 13.19 13.60 13.15 14,400 10,300 0.2
03/03/2022
13.19
 398,200 13.19 13.30 13.04 0 11,600 -0.4
02/03/2022
13.19
 453,800 13.37 13.56 13.19 6,100 17,700 -0.4
01/03/2022
13.37
 450,600 13.19 13.52 13.13 20,300 0 0.7
28/02/2022
13.19
 401,200 13.19 13.28 13.08 152,400 5,100 5.2
25/02/2022
13.19
 347,200 13.15 13.52 13.17 10,300 0 0.4
24/02/2022
13.15
 811,500 13.60 13.62 12.67 5,300 16,400 -0.4
23/02/2022
13.60
 819,900 13.41 13.60 13.34 174,600 0 6.3
22/02/2022
13.41
 1,073,100 13.75 13.75 12.97 10,000 8,000 0.1
21/02/2022
13.75
 565,100 13.73 13.89 13.62 2,600 2,600 0.0
18/02/2022
13.73
 615,800 13.47 13.75 13.36 10,800 14,700 -0.1
17/02/2022
13.47
 305,400 13.43 13.47 13.26 48,300 0 1.7
16/02/2022
13.43
 467,700 13.34 13.60 13.36 8,100 200 0.3
15/02/2022
13.34
 251,300 13.37 13.49 13.23 3,300 10,300 -0.2
14/02/2022
13.37
 627,600 13.17 13.50 12.84 4,000 2,000 0.1
11/02/2022
13.17
 223,800 13.08 13.19 13.00 72,200 2,400 2.5
10/02/2022
13.08
 222,400 13.10 13.15 12.97 13,200 2,300 0.4
09/02/2022
13.10
 336,300 12.93 13.19 12.80 67,400 1,000 2.3
08/02/2022
12.93
 216,200 12.78 13.00 12.74 18,000 5,300 0.4
07/02/2022
12.78
 344,300 12.48 12.82 12.58 33,400 2,700 1.0
28/01/2022
12.48
 466,200 12.24 12.48 12.19 172,400 0 5.7
27/01/2022
12.24
 522,100 12.41 12.43 12.22 316,000 22,500 9.8
26/01/2022
12.41
 376,900 12.41 12.50 12.26 111,700 23,500 2.9
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

Chính sách bảo mật | Điều khoản sử dụng |