CTCP Phát triển Đô thị Từ Liêm (ntl)

15.40
-0.05
(-0.32%)
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
(2026-05-13) 		-0.55 -3.44% 7,284,800 -130,200 0
15.40
16.65
15.40
2 tháng
(2026-04-13) 		-0.75 -4.63% 16,136,800 -351,142 0
15.40
16.65
15.40
3 tháng
(2026-03-16) 		-0.65 -4.04% 26,810,000 260,458 9.7
15.25
16.65
15.40
6 tháng
(2025-12-15) 		-0.95 -5.79% 91,891,200 1,933,858 38.8
15.15
19.35
15.40
12 tháng
(2025-06-17) 		-1.23 -7.39% 371,951,800 -2,553,042 -31.2
15.15
20.88
15.40
24 tháng
(2024-06-24) 		-4.88 -24.01% 938,367,900 821,576 20.3
11.59
25.09
15.40
36 tháng
(2023-06-28) 		5.76 59.42% 1,203,238,000 1,898,976 49.1
8.84
25.09
15.40
60 tháng
(2021-07-08) 		6.17 66.56% 1,645,945,100 1,121,237 69.4
5.58
25.09
15.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/05/2021
9.03
 877,300 8.93 9.13 8.93 7,300 8,600 -0.0
27/05/2021
8.93
 1,168,900 8.86 9.17 8.74 12,200 9,000 0.1
26/05/2021
8.86
 806,900 8.84 8.89 8.67 226,400 11,200 5.5
25/05/2021
8.84
 653,900 8.86 8.96 8.79 20,500 3,200 0.4
24/05/2021
8.86
 1,153,400 8.48 9.03 8.50 33,300 5,000 0.7
21/05/2021
8.48
 513,800 8.36 8.72 8.27 47,000 2,000 1.1
20/05/2021
8.36
 393,700 8.27 8.37 8.24 7,100 0 0.2
19/05/2021
8.27
 787,100 8.34 8.41 8.25 100 139,000 -3.3
18/05/2021
8.34
 579,900 8.50 8.50 8.27 100 17,200 -0.4
17/05/2021
8.50
 468,300 8.70 8.74 8.50 0 33,500 -0.8
14/05/2021
8.70
 653,600 8.74 8.81 8.65 1,500 71,800 -1.8
13/05/2021
8.74
 1,029,100 8.55 8.87 8.55 7,700 29,400 -0.6
12/05/2021
8.55
 410,400 8.43 8.58 8.31 15,000 2,000 0.3
11/05/2021
8.43
 624,600 8.25 8.62 8.24 14,400 0 0.4
10/05/2021
8.25
 534,800 8.24 8.31 8.19 72,300 10,500 1.5
07/05/2021
8.24
 465,800 8.44 8.48 8.24 8,600 43,000 -0.8
06/05/2021
8.44
 530,400 8.55 8.72 8.43 56,500 8,800 1.2
05/05/2021
8.55
 682,700 8.25 8.62 8.27 81,600 0 2.0
04/05/2021
8.25
 385,900 8.36 8.36 8.10 23,000 33,700 -0.3
29/04/2021
8.36
 357,600 8.27 8.48 8.24 68,200 8,200 1.5
28/04/2021
8.27
 374,500 8.17 8.44 8.10 52,900 0 1.3
27/04/2021
8.17
 388,400 8.27 8.32 8.10 26,100 19,900 0.1
26/04/2021
8.27
 621,300 8.70 8.74 8.27 500 68,200 -1.7
23/04/2021
8.70
 1,284,300 8.41 8.75 8.12 70,800 21,300 1.2
22/04/2021
8.41
 952,400 8.96 8.96 8.41 4,000 36,200 -0.8
20/04/2021
8.96
 726,700 9.06 9.13 8.82 5,000 26,400 -0.6
19/04/2021
9.06
 780,400 9.06 9.13 8.82 17,800 23,600 -0.1
16/04/2021
9.06
 871,600 9.24 9.27 8.72 2,500 42,100 -1.0
15/04/2021
9.24
 950,500 9.51 9.51 9.24 3,900 37,000 -0.9
14/04/2021
9.51
 530,300 9.46 9.51 9.32 9,800 21,300 -0.3
13/04/2021
9.46
 1,201,400 9.67 9.82 9.43 13,000 11,100 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |