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)
13/07/2021
9.27
 573,800 9.23 9.39 8.93 14,800 81,900 -1.6
12/07/2021
9.23
 1,599,500 9.54 9.54 8.89 55,200 15,800 0.9
09/07/2021
9.54
 1,344,000 9.84 10.07 9.50 37,500 14,800 0.6
08/07/2021
9.84
 1,006,600 10.07 10.22 9.69 5,900 21,000 -0.4
07/07/2021
10.07
 1,362,300 10.07 10.22 9.69 40,100 12,500 0.7
06/07/2021
10.07
 1,498,200 10.68 10.89 10.07 70,900 60,500 0.3
05/07/2021
10.68
 2,518,000 10.30 10.79 10.11 95,000 21,100 1.9
02/07/2021
10.30
 1,956,700 10.16 10.49 10.03 62,100 35,000 0.7
01/07/2021
10.16
 1,157,400 9.99 10.22 9.92 116,000 100 3.1
30/06/2021
9.99
 616,200 9.97 10.15 9.96 100 0 0.0
29/06/2021
9.97
 1,024,300 10.11 10.18 9.96 180,500 270,000 -2.4
28/06/2021
10.11
 763,900 10.18 10.26 9.99 400 17,300 -0.4
25/06/2021
10.18
 662,900 10.15 10.18 9.97 110,000 6,800 2.8
24/06/2021
10.15
 1,240,300 10.09 10.34 9.88 170,100 100 4.5
23/06/2021
10.09
 1,045,000 10.24 10.24 9.88 1,500 5,600 -0.1
22/06/2021
10.24
 931,800 10.37 10.45 10.20 42,700 23,200 0.5
21/06/2021
10.37
 2,344,400 10.22 10.56 10.30 8,200 53,000 -1.2
18/06/2021
10.22
 2,460,600 9.56 10.22 9.59 2,200 5,900 -0.1
17/06/2021
9.56
 645,900 9.56 9.73 9.40 100 13,700 -0.3
16/06/2021
9.56
 759,600 9.73 9.75 9.50 4,400 13,900 -0.2
15/06/2021
9.73
 523,100 9.77 9.88 9.69 0 11,700 -0.3
14/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
14/06/2021
9.77
 1,008,600 9.69 9.99 9.61 23,000 0 0.6
11/06/2021
9.69
 779,200 9.51 9.76 9.49 27,400 2,800 0.7
10/06/2021
9.51
 572,700 9.60 9.60 9.43 29,200 0 0.8
09/06/2021
9.60
 678,400 9.58 9.67 9.36 106,500 8,700 2.5
08/06/2021
9.58
 1,141,400 9.84 9.95 9.58 9,400 0 0.3
07/06/2021
9.84
 818,800 9.84 9.95 9.73 26,500 0 0.7
04/06/2021
9.84
 791,200 9.91 9.95 9.69 49,300 46,300 0.1
03/06/2021
9.91
 1,195,500 9.84 9.96 9.56 19,200 36,300 -0.5
02/06/2021
9.84
 1,218,400 9.69 9.89 9.65 15,900 34,900 -0.5
01/06/2021
9.69
 1,243,900 9.45 9.84 9.38 3,100 53,600 -1.3
31/05/2021
9.45
 742,600 9.58 9.62 9.36 1,000 85,200 -2.2
28/05/2021
9.58
 877,300 9.47 9.69 9.47 7,300 8,600 -0.0
27/05/2021
9.47
 1,168,900 9.40 9.73 9.27 12,200 9,000 0.1
26/05/2021
9.40
 806,900 9.38 9.43 9.20 226,400 11,200 5.5
25/05/2021
9.38
 653,900 9.40 9.51 9.32 20,500 3,200 0.4
24/05/2021
9.40
 1,153,400 8.99 9.58 9.01 33,300 5,000 0.7
21/05/2021
8.99
 513,800 8.87 9.25 8.78 47,000 2,000 1.1
20/05/2021
8.87
 393,700 8.78 8.89 8.74 7,100 0 0.2
19/05/2021
8.78
 787,100 8.85 8.92 8.76 100 139,000 -3.3
18/05/2021
8.85
 579,900 9.01 9.01 8.78 100 17,200 -0.4
17/05/2021
9.01
 468,300 9.23 9.27 9.01 0 33,500 -0.8
14/05/2021
9.23
 653,600 9.27 9.34 9.18 1,500 71,800 -1.8
13/05/2021
9.27
 1,029,100 9.07 9.42 9.07 7,700 29,400 -0.6
12/05/2021
9.07
 410,400 8.94 9.10 8.81 15,000 2,000 0.3
11/05/2021
8.94
 624,600 8.76 9.14 8.74 14,400 0 0.4
10/05/2021
8.76
 534,800 8.74 8.81 8.68 72,300 10,500 1.5
07/05/2021
8.74
 465,800 8.96 8.99 8.74 8,600 43,000 -0.8
06/05/2021
8.96
 530,400 9.07 9.25 8.94 56,500 8,800 1.2
05/05/2021
9.07
 682,700 8.76 9.14 8.78 81,600 0 2.0
04/05/2021
8.76
 385,900 8.87 8.87 8.59 23,000 33,700 -0.3
29/04/2021
8.87
 357,600 8.78 8.99 8.74 68,200 8,200 1.5
28/04/2021
8.78
 374,500 8.67 8.96 8.59 52,900 0 1.3
27/04/2021
8.67
 388,400 8.78 8.83 8.59 26,100 19,900 0.1
26/04/2021
8.78
 621,300 9.23 9.27 8.78 500 68,200 -1.7
23/04/2021
9.23
 1,284,300 8.92 9.29 8.61 70,800 21,300 1.2
22/04/2021
8.92
 952,400 9.51 9.51 8.92 4,000 36,200 -0.8
20/04/2021
9.51
 726,700 9.62 9.69 9.36 5,000 26,400 -0.6
19/04/2021
9.62
 780,400 9.62 9.69 9.36 17,800 23,600 -0.1
16/04/2021
9.62
 871,600 9.80 9.84 9.25 2,500 42,100 -1.0
15/04/2021
9.80
 950,500 10.09 10.09 9.80 3,900 37,000 -0.9
14/04/2021
10.09
 530,300 10.04 10.09 9.89 9,800 21,300 -0.3
13/04/2021
10.04
 1,201,400 10.26 10.42 10.00 13,000 11,100 0.1
12/04/2021
10.26
 806,700 10.29 10.31 10.17 19,000 47,500 -0.8
09/04/2021
10.29
 534,300 10.42 10.46 10.24 2,500 23,200 -0.6
08/04/2021
10.42
 1,542,300 10.09 10.53 10.07 136,000 8,000 3.6
07/04/2021
10.09
 639,300 9.93 10.13 9.87 11,700 8,400 0.1
06/04/2021
9.93
 565,300 10.00 10.06 9.89 1,000 3,400 -0.1
05/04/2021
10.00
 498,300 10.15 10.18 9.93 0 8,200 -0.2
02/04/2021
10.15
 748,300 10.09 10.27 10.07 13,500 40,000 -0.7
01/04/2021
10.09
 876,300 9.84 10.09 9.80 18,300 173,600 -4.2
31/03/2021
9.84
 407,800 9.87 9.89 9.78 5,000 1,500 0.1
30/03/2021
9.87
 464,800 9.95 10.06 9.73 1,600 25,800 -0.7
29/03/2021
9.95
 710,300 9.84 9.95 9.78 47,300 11,600 1.0
26/03/2021
9.84
 1,159,900 9.87 9.87 9.21 15,200 46,800 -0.8
25/03/2021
9.87
 1,279,200 9.98 10.06 9.69 300 14,600 -0.4
24/03/2021
9.98
 1,429,500 10.42 10.42 9.71 2,200 19,800 -0.5
23/03/2021
10.42
 1,140,500 10.60 10.66 10.27 15,200 15,900 -0.0
22/03/2021
10.60
 1,851,500 10.35 10.71 10.42 39,400 4,000 1.0
19/03/2021
10.35
 2,181,000 9.98 10.40 9.95 63,900 1,100 1.8
18/03/2021
9.98
 569,000 9.91 10.07 9.93 4,100 0 0.1
17/03/2021
9.91
 681,800 9.96 9.96 9.82 0 0 0
16/03/2021
9.96
 697,900 10.09 10.17 9.84 14,300 9,700 0.1
15/03/2021
10.09
 658,800 10.18 10.20 10.00 1,300 37,600 -1.0
12/03/2021
10.18
 1,071,800 10.15 10.42 10.13 11,800 10,000 0.1
11/03/2021
10.15
 863,000 10.09 10.20 10.06 0 0 0
10/03/2021
10.09
 838,500 9.96 10.24 9.91 5,300 7,500 -0.1
09/03/2021
9.96
 976,700 9.80 10.15 9.58 32,000 40,200 -0.2
08/03/2021
9.80
 956,100 9.76 10.02 9.73 5,200 52,500 -1.3
05/03/2021
9.76
 1,229,000 9.87 9.87 9.51 21,400 114,100 -2.4
04/03/2021
9.87
 1,226,400 10.02 10.31 9.69 44,900 33,500 0.3
03/03/2021
10.02
 1,097,100 10.11 10.11 9.89 18,600 114,300 -2.6
02/03/2021
10.11
 1,409,500 10.38 10.42 10.06 48,100 242,800 -5.4
01/03/2021
10.38
 1,519,800 10.17 10.40 10.17 64,900 3,100 1.7
26/02/2021
10.17
 846,400 10.15 10.20 9.91 32,100 0 0.9
25/02/2021
10.15
 1,284,500 9.98 10.27 9.98 6,300 28,000 -0.6
24/02/2021
9.98
 3,124,400 9.58 10.18 9.69 105,200 7,000 2.7
23/02/2021
9.58
 709,000 9.53 9.58 9.40 5,400 17,500 -0.3
22/02/2021
9.53
 951,000 9.58 9.73 9.43 110,200 13,300 2.5
19/02/2021
9.58
 978,200 9.56 9.73 9.43 47,000 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |