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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |