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)
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
06/09/2021
12.86
 2,664,700 13.07 13.32 12.86 262,000 8,400 9.4
01/09/2021
13.07
 1,684,900 13.07 13.52 12.93 7,300 48,600 -1.5
31/08/2021
13.07
 3,864,700 12.45 13.31 12.36 54,600 25,100 1.0
30/08/2021
12.45
 1,798,100 12.18 12.61 12.23 75,700 3,200 2.5
27/08/2021
12.18
 2,366,400 11.60 12.18 11.19 41,100 5,000 1.2
26/08/2021
11.60
 1,851,200 11.64 11.82 11.41 154,700 138,000 0.6
25/08/2021
11.64
 917,400 11.19 11.64 11.03 2,000 8,000 -0.2
24/08/2021
11.19
 1,920,900 10.85 11.28 10.76 384,200 1,200 11.9
23/08/2021
10.85
 3,102,600 11.57 11.57 10.85 311,100 8,200 9.6
20/08/2021
11.57
 3,211,300 12.28 12.32 11.42 22,500 68,700 -1.5
19/08/2021
12.28
 1,299,500 12.11 12.45 12.00 198,800 4,000 6.7
18/08/2021
12.11
 2,337,700 11.82 12.54 11.68 101,800 3,500 3.3
17/08/2021
11.82
 3,128,100 12.48 12.48 11.82 900 78,000 -2.6
16/08/2021
12.48
 2,152,700 12.61 12.79 12.36 210,800 119,600 3.3
13/08/2021
12.61
 3,702,000 12.11 12.61 11.46 95,000 63,600 1.3
12/08/2021
12.11
 2,835,100 11.46 12.25 11.46 161,400 4,000 5.3
11/08/2021
11.46
 2,979,700 11.69 11.98 11.46 39,800 13,000 0.9
10/08/2021
11.69
 3,513,500 11.60 11.98 11.42 19,900 150,300 -4.2
09/08/2021
11.60
 2,270,000 11.32 11.64 11.25 59,800 45,200 0.5
06/08/2021
11.32
 2,204,900 11.42 11.78 11.32 31,100 17,300 0.4
05/08/2021
11.42
 2,431,200 10.96 11.50 10.82 130,300 18,000 3.6
04/08/2021
10.96
 2,544,600 11.10 11.12 10.85 23,800 59,100 -1.1
03/08/2021
11.10
 2,393,600 10.67 11.28 10.55 67,100 11,000 1.7
02/08/2021
10.67
 2,851,800 10.42 10.92 10.46 35,600 93,600 -1.7
30/07/2021
10.42
 5,330,500 9.74 10.42 9.81 91,800 7,300 2.4
29/07/2021
9.74
 893,300 9.67 9.78 9.54 200 2,100 -0.1
28/07/2021
9.67
 1,063,300 9.62 9.78 9.49 36,100 0 1.0
27/07/2021
9.62
 1,152,000 9.72 9.83 9.53 8,900 1,500 0.2
26/07/2021
9.72
 1,409,400 9.42 9.85 9.35 9,800 18,800 -0.2
23/07/2021
9.42
 2,073,300 9.67 9.88 9.42 9,300 49,300 -1.1
22/07/2021
9.67
 2,084,300 9.13 9.71 9.13 33,200 1,900 0.8
21/07/2021
9.13
 1,061,400 9.03 9.60 8.95 60,000 74,900 -0.4
20/07/2021
9.03
 733,900 8.65 9.03 8.65 12,800 28,300 -0.4
19/07/2021
8.65
 788,100 8.92 8.92 8.61 3,500 9,100 -0.1
16/07/2021
8.92
 394,100 8.81 8.95 8.81 2,500 0 0.1
15/07/2021
8.81
 396,100 8.70 8.88 8.60 23,400 10,300 0.3
14/07/2021
8.70
 540,700 8.74 8.95 8.60 0 64,500 -1.6
13/07/2021
8.74
 573,800 8.70 8.85 8.42 14,800 81,900 -1.6
12/07/2021
8.70
 1,599,500 8.99 8.99 8.38 55,200 15,800 0.9
09/07/2021
8.99
 1,344,000 9.28 9.49 8.95 37,500 14,800 0.6
08/07/2021
9.28
 1,006,600 9.49 9.63 9.13 5,900 21,000 -0.4
07/07/2021
9.49
 1,362,300 9.49 9.63 9.13 40,100 12,500 0.7
06/07/2021
9.49
 1,498,200 10.06 10.26 9.49 70,900 60,500 0.3
05/07/2021
10.06
 2,518,000 9.71 10.17 9.53 95,000 21,100 1.9
02/07/2021
9.71
 1,956,700 9.58 9.88 9.46 62,100 35,000 0.7
01/07/2021
9.58
 1,157,400 9.42 9.63 9.35 116,000 100 3.1
30/06/2021
9.42
 616,200 9.40 9.56 9.38 100 0 0.0
29/06/2021
9.40
 1,024,300 9.53 9.60 9.38 180,500 270,000 -2.4
28/06/2021
9.53
 763,900 9.60 9.67 9.42 400 17,300 -0.4
25/06/2021
9.60
 662,900 9.56 9.60 9.40 110,000 6,800 2.8
24/06/2021
9.56
 1,240,300 9.51 9.74 9.31 170,100 100 4.5
23/06/2021
9.51
 1,045,000 9.65 9.65 9.31 1,500 5,600 -0.1
22/06/2021
9.65
 931,800 9.78 9.85 9.62 42,700 23,200 0.5
21/06/2021
9.78
 2,344,400 9.63 9.96 9.71 8,200 53,000 -1.2
18/06/2021
9.63
 2,460,600 9.01 9.63 9.04 2,200 5,900 -0.1
17/06/2021
9.01
 645,900 9.01 9.17 8.86 100 13,700 -0.3
16/06/2021
9.01
 759,600 9.17 9.19 8.95 4,400 13,900 -0.2
15/06/2021
9.17
 523,100 9.20 9.31 9.13 0 11,700 -0.3
14/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
14/06/2021
9.20
 1,008,600 9.13 9.42 9.06 23,000 0 0.6
11/06/2021
9.13
 779,200 8.96 9.20 8.94 27,400 2,800 0.7
10/06/2021
8.96
 572,700 9.05 9.05 8.89 29,200 0 0.8
09/06/2021
9.05
 678,400 9.03 9.12 8.82 106,500 8,700 2.5
08/06/2021
9.03
 1,141,400 9.27 9.37 9.03 9,400 0 0.3
07/06/2021
9.27
 818,800 9.27 9.37 9.17 26,500 0 0.7
04/06/2021
9.27
 791,200 9.34 9.37 9.13 49,300 46,300 0.1
03/06/2021
9.34
 1,195,500 9.27 9.39 9.01 19,200 36,300 -0.5
02/06/2021
9.27
 1,218,400 9.13 9.32 9.10 15,900 34,900 -0.5
01/06/2021
9.13
 1,243,900 8.91 9.27 8.84 3,100 53,600 -1.3
31/05/2021
8.91
 742,600 9.03 9.06 8.82 1,000 85,200 -2.2

Chính sách bảo mật | Điều khoản sử dụng |