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)
12/04/2021
9.67
 806,700 9.70 9.72 9.58 19,000 47,500 -0.8
09/04/2021
9.70
 534,300 9.82 9.86 9.65 2,500 23,200 -0.6
08/04/2021
9.82
 1,542,300 9.51 9.93 9.49 136,000 8,000 3.6
07/04/2021
9.51
 639,300 9.36 9.55 9.31 11,700 8,400 0.1
06/04/2021
9.36
 565,300 9.43 9.48 9.32 1,000 3,400 -0.1
05/04/2021
9.43
 498,300 9.56 9.60 9.36 0 8,200 -0.2
02/04/2021
9.56
 748,300 9.51 9.68 9.49 13,500 40,000 -0.7
01/04/2021
9.51
 876,300 9.27 9.51 9.24 18,300 173,600 -4.2
31/03/2021
9.27
 407,800 9.31 9.32 9.22 5,000 1,500 0.1
30/03/2021
9.31
 464,800 9.37 9.48 9.17 1,600 25,800 -0.7
29/03/2021
9.37
 710,300 9.27 9.37 9.22 47,300 11,600 1.0
26/03/2021
9.27
 1,159,900 9.31 9.31 8.68 15,200 46,800 -0.8
25/03/2021
9.31
 1,279,200 9.41 9.48 9.13 300 14,600 -0.4
24/03/2021
9.41
 1,429,500 9.82 9.82 9.15 2,200 19,800 -0.5
23/03/2021
9.82
 1,140,500 9.99 10.05 9.68 15,200 15,900 -0.0
22/03/2021
9.99
 1,851,500 9.75 10.10 9.82 39,400 4,000 1.0
19/03/2021
9.75
 2,181,000 9.41 9.80 9.37 63,900 1,100 1.8
18/03/2021
9.41
 569,000 9.34 9.49 9.36 4,100 0 0.1
17/03/2021
9.34
 681,800 9.39 9.39 9.25 0 0 0
16/03/2021
9.39
 697,900 9.51 9.58 9.27 14,300 9,700 0.1
15/03/2021
9.51
 658,800 9.60 9.62 9.43 1,300 37,600 -1.0
12/03/2021
9.60
 1,071,800 9.56 9.82 9.55 11,800 10,000 0.1
11/03/2021
9.56
 863,000 9.51 9.62 9.48 0 0 0
10/03/2021
9.51
 838,500 9.39 9.65 9.34 5,300 7,500 -0.1
09/03/2021
9.39
 976,700 9.24 9.56 9.03 32,000 40,200 -0.2
08/03/2021
9.24
 956,100 9.20 9.44 9.17 5,200 52,500 -1.3
05/03/2021
9.20
 1,229,000 9.31 9.31 8.96 21,400 114,100 -2.4
04/03/2021
9.31
 1,226,400 9.44 9.72 9.13 44,900 33,500 0.3
03/03/2021
9.44
 1,097,100 9.53 9.53 9.32 18,600 114,300 -2.6
02/03/2021
9.53
 1,409,500 9.79 9.82 9.48 48,100 242,800 -5.4
01/03/2021
9.79
 1,519,800 9.58 9.80 9.58 64,900 3,100 1.7
26/02/2021
9.58
 846,400 9.56 9.62 9.34 32,100 0 0.9
25/02/2021
9.56
 1,284,500 9.41 9.68 9.41 6,300 28,000 -0.6
24/02/2021
9.41
 3,124,400 9.03 9.60 9.13 105,200 7,000 2.7
23/02/2021
9.03
 709,000 8.98 9.03 8.86 5,400 17,500 -0.3
22/02/2021
8.98
 951,000 9.03 9.17 8.89 110,200 13,300 2.5
19/02/2021
9.03
 978,200 9.01 9.17 8.89 47,000 0 1.2
18/02/2021
9.01
 1,631,700 8.70 9.20 8.50 19,100 16,700 0.1
17/02/2021
8.70
 1,166,900 8.13 8.70 8.20 133,100 0 3.2
09/02/2021
8.13
 681,400 8.01 8.20 7.93 23,200 11,000 0.3
08/02/2021
8.01
 919,500 8.29 8.43 7.79 1,000 52,400 -1.2
05/02/2021
8.29
 668,400 8.13 8.31 7.93 46,200 0 1.1
04/02/2021
8.13
 695,900 8.24 8.29 7.94 0 52,700 -1.2
03/02/2021
8.24
 696,900 7.79 8.25 7.82 30,100 6,100 0.6
02/02/2021
7.79
 1,599,700 7.81 7.81 7.27 46,800 9,700 0.8
01/02/2021
7.81
 1,727,500 8.39 8.39 7.81 31,200 58,500 -0.6
29/01/2021
8.39
 1,140,100 8.39 8.68 7.87 24,300 11,300 0.3
28/01/2021
8.39
 971,300 9.01 9.01 8.39 10,900 38,100 -0.7
27/01/2021
9.01
 1,950,500 8.96 9.29 8.87 42,100 15,600 0.7
26/01/2021
8.96
 2,460,600 8.56 9.15 8.60 19,600 4,000 0.4
25/01/2021
8.56
 1,345,500 8.01 8.56 8.03 19,600 77,100 -1.4
22/01/2021
8.01
 648,100 7.94 8.19 7.79 121,300 21,400 2.3
21/01/2021
7.94
 544,100 7.79 8.10 7.81 4,400 14,300 -0.2
20/01/2021
7.79
 703,300 7.86 7.93 7.32 59,100 0 1.3
19/01/2021
7.86
 777,500 8.41 8.41 7.82 7,000 24,800 -0.4
18/01/2021
8.41
 651,000 8.41 8.41 8.31 31,300 0 0.8
15/01/2021
8.41
 816,100 8.37 8.56 8.34 16,500 2,100 0.4
14/01/2021
8.37
 774,900 8.43 8.44 8.17 13,400 4,800 0.2
13/01/2021: Cổ tức tiền mặt tỉ lệ: 15%
13/01/2021
8.43
 1,045,900 8.58 8.79 8.34 5,000 63,700 -1.5
12/01/2021
8.58
 777,900 8.65 8.65 8.52 3,100 17,600 -0.4
11/01/2021
8.65
 914,000 8.66 8.74 8.55 25,400 41,600 -0.4
08/01/2021
8.66
 1,136,400 8.73 8.92 8.55 18,000 55,100 -1.0
07/01/2021
8.73
 979,700 8.45 8.94 8.48 142,700 4,000 3.7
06/01/2021
8.45
 1,170,100 8.60 8.68 8.44 71,900 0 1.9
05/01/2021
8.60
 1,070,200 8.39 8.65 8.32 228,700 4,100 5.9
04/01/2021
8.39
 1,576,700 8.21 8.58 8.39 14,700 51,700 -1.0
31/12/2020
8.21
 1,409,950 7.93 8.21 7.93 126,220 3,000 3.1
30/12/2020
7.93
 791,730 7.88 8.01 7.88 205,670 0 5.0
29/12/2020
7.88
 1,282,770 7.74 8.16 7.88 12,650 4,000 0.2
28/12/2020
7.74
 839,610 7.78 7.87 7.70 2,350 9,150 -0.2
25/12/2020
7.78
 794,990 7.67 7.80 7.48 0 5,570 -0.1
24/12/2020
7.67
 1,326,980 7.77 7.77 7.31 2,090 27,940 -0.6
23/12/2020
7.77
 496,490 7.87 8.09 7.74 13,440 36,790 -0.6
22/12/2020
7.87
 2,076,670 7.36 7.87 7.36 34,800 3,340 0.8
21/12/2020
7.36
 915,080 7.48 7.54 7.36 0 25,370 -0.6
18/12/2020
7.48
 536,160 7.56 7.62 7.46 0 14,700 -0.3
17/12/2020
7.56
 598,670 7.48 7.67 7.36 0 3,390 -0.1
16/12/2020
7.48
 462,330 7.38 7.49 7.38 7,380 0 0.2
15/12/2020
7.38
 485,020 7.33 7.51 7.28 8,200 0 0.2
14/12/2020
7.33
 469,610 7.26 7.38 7.25 23,540 0 0.5
11/12/2020
7.26
 650,590 7.26 7.31 7.22 33,380 200 0.7
10/12/2020
7.26
 733,050 7.30 7.41 7.26 13,090 1,100 0.3
09/12/2020
7.30
 913,880 7.31 7.46 7.28 0 10,140 -0.2
08/12/2020
7.31
 1,310,710 7.02 7.51 7.00 13,890 13,730 0.0
07/12/2020
7.02
 835,870 6.94 7.04 6.96 3,220 4,000 -0.0
04/12/2020
6.94
 922,770 6.96 7.07 6.86 13,150 207,420 -4.1
03/12/2020
6.96
 1,205,720 6.86 7.09 6.96 35,270 182,580 -3.2
02/12/2020
6.86
 638,110 6.86 6.89 6.79 0 167,380 -3.5
01/12/2020
6.86
 899,790 6.86 6.89 6.65 35,070 34,080 0.0
30/11/2020
6.86
 715,830 6.92 7.09 6.86 17,400 17,400 0.0
27/11/2020
6.92
 658,530 6.70 6.92 6.68 37,610 0 0.8
26/11/2020
6.70
 932,950 6.70 6.73 6.45 15,350 3,960 0.2
25/11/2020
6.70
 631,090 6.89 6.96 6.68 0 16,390 -0.3
24/11/2020
6.89
 595,110 7.04 7.04 6.76 14,980 15,250 -0.0
23/11/2020
7.04
 1,036,990 6.78 7.13 6.74 8,720 130 0.2
20/11/2020
6.78
 590,570 6.76 6.83 6.73 15,330 1,050 0.3
19/11/2020
6.76
 561,250 6.83 6.83 6.74 6,500 560 0.1
18/11/2020
6.83
 1,039,370 6.83 6.86 6.70 10,000 60 0.2
17/11/2020
6.83
 893,510 6.57 6.83 6.55 43,320 8,000 0.7
16/11/2020
6.57
 953,560 6.79 6.89 6.57 6,920 2,380 0.1

Chính sách bảo mật | Điều khoản sử dụng |