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)
18/02/2021
9.56
 1,631,700 9.23 9.76 9.01 19,100 16,700 0.1
17/02/2021
9.23
 1,166,900 8.63 9.23 8.70 133,100 0 3.2
09/02/2021
8.63
 681,400 8.50 8.70 8.41 23,200 11,000 0.3
08/02/2021
8.50
 919,500 8.79 8.94 8.26 1,000 52,400 -1.2
05/02/2021
8.79
 668,400 8.63 8.81 8.41 46,200 0 1.1
04/02/2021
8.63
 695,900 8.74 8.79 8.43 0 52,700 -1.2
03/02/2021
8.74
 696,900 8.26 8.76 8.30 30,100 6,100 0.6
02/02/2021
8.26
 1,599,700 8.28 8.28 7.72 46,800 9,700 0.8
01/02/2021
8.28
 1,727,500 8.90 8.90 8.28 31,200 58,500 -0.6
29/01/2021
8.90
 1,140,100 8.90 9.21 8.36 24,300 11,300 0.3
28/01/2021
8.90
 971,300 9.56 9.56 8.90 10,900 38,100 -0.7
27/01/2021
9.56
 1,950,500 9.51 9.85 9.42 42,100 15,600 0.7
26/01/2021
9.51
 2,460,600 9.09 9.71 9.12 19,600 4,000 0.4
25/01/2021
9.09
 1,345,500 8.50 9.09 8.52 19,600 77,100 -1.4
22/01/2021
8.50
 648,100 8.43 8.68 8.26 121,300 21,400 2.3
21/01/2021
8.43
 544,100 8.26 8.59 8.28 4,400 14,300 -0.2
20/01/2021
8.26
 703,300 8.34 8.41 7.77 59,100 0 1.3
19/01/2021
8.34
 777,500 8.92 8.92 8.30 7,000 24,800 -0.4
18/01/2021
8.92
 651,000 8.92 8.92 8.81 31,300 0 0.8
15/01/2021
8.92
 816,100 8.89 9.09 8.85 16,500 2,100 0.4
14/01/2021
8.89
 774,900 8.94 8.96 8.67 13,400 4,800 0.2
13/01/2021: Cổ tức tiền mặt tỉ lệ: 15%
13/01/2021
8.94
 1,045,900 9.10 9.32 8.85 5,000 63,700 -1.5
12/01/2021
9.10
 777,900 9.17 9.17 9.04 3,100 17,600 -0.4
11/01/2021
9.17
 914,000 9.19 9.28 9.07 25,400 41,600 -0.4
08/01/2021
9.19
 1,136,400 9.26 9.47 9.07 18,000 55,100 -1.0
07/01/2021
9.26
 979,700 8.97 9.48 9.00 142,700 4,000 3.7
06/01/2021
8.97
 1,170,100 9.12 9.21 8.95 71,900 0 1.9
05/01/2021
9.12
 1,070,200 8.90 9.17 8.83 228,700 4,100 5.9
04/01/2021
8.90
 1,576,700 8.71 9.10 8.90 14,700 51,700 -1.0
31/12/2020
8.71
 1,409,950 8.41 8.71 8.41 126,220 3,000 3.1
30/12/2020
8.41
 791,730 8.36 8.50 8.36 205,670 0 5.0
29/12/2020
8.36
 1,282,770 8.21 8.66 8.36 12,650 4,000 0.2
28/12/2020
8.21
 839,610 8.26 8.35 8.17 2,350 9,150 -0.2
25/12/2020
8.26
 794,990 8.14 8.28 7.93 0 5,570 -0.1
24/12/2020
8.14
 1,326,980 8.24 8.24 7.76 2,090 27,940 -0.6
23/12/2020
8.24
 496,490 8.35 8.59 8.21 13,440 36,790 -0.6
22/12/2020
8.35
 2,076,670 7.81 8.35 7.81 34,800 3,340 0.8
21/12/2020
7.81
 915,080 7.93 8.00 7.81 0 25,370 -0.6
18/12/2020
7.93
 536,160 8.02 8.09 7.91 0 14,700 -0.3
17/12/2020
8.02
 598,670 7.93 8.14 7.81 0 3,390 -0.1
16/12/2020
7.93
 462,330 7.83 7.95 7.83 7,380 0 0.2
15/12/2020
7.83
 485,020 7.78 7.97 7.73 8,200 0 0.2
14/12/2020
7.78
 469,610 7.71 7.83 7.69 23,540 0 0.5
11/12/2020
7.71
 650,590 7.71 7.76 7.66 33,380 200 0.7
10/12/2020
7.71
 733,050 7.74 7.86 7.71 13,090 1,100 0.3
09/12/2020
7.74
 913,880 7.76 7.91 7.73 0 10,140 -0.2
08/12/2020
7.76
 1,310,710 7.45 7.97 7.43 13,890 13,730 0.0
07/12/2020
7.45
 835,870 7.36 7.47 7.38 3,220 4,000 -0.0
04/12/2020
7.36
 922,770 7.38 7.50 7.28 13,150 207,420 -4.1
03/12/2020
7.38
 1,205,720 7.28 7.52 7.38 35,270 182,580 -3.2
02/12/2020
7.28
 638,110 7.28 7.31 7.21 0 167,380 -3.5
01/12/2020
7.28
 899,790 7.28 7.31 7.05 35,070 34,080 0.0
30/11/2020
7.28
 715,830 7.35 7.52 7.28 17,400 17,400 0.0
27/11/2020
7.35
 658,530 7.10 7.35 7.09 37,610 0 0.8
26/11/2020
7.10
 932,950 7.10 7.14 6.85 15,350 3,960 0.2
25/11/2020
7.10
 631,090 7.31 7.38 7.09 0 16,390 -0.3
24/11/2020
7.31
 595,110 7.47 7.47 7.17 14,980 15,250 -0.0
23/11/2020
7.47
 1,036,990 7.19 7.57 7.16 8,720 130 0.2
20/11/2020
7.19
 590,570 7.17 7.24 7.14 15,330 1,050 0.3
19/11/2020
7.17
 561,250 7.24 7.24 7.16 6,500 560 0.1
18/11/2020
7.24
 1,039,370 7.24 7.28 7.10 10,000 60 0.2
17/11/2020
7.24
 893,510 6.97 7.24 6.95 43,320 8,000 0.7
16/11/2020
6.97
 953,560 7.21 7.31 6.97 6,920 2,380 0.1
13/11/2020
7.21
 507,240 7.17 7.21 7.09 3,450 780 0.1
12/11/2020
7.17
 1,232,990 6.98 7.38 6.97 6,160 5,000 0.0
11/11/2020
6.98
 1,008,930 6.73 7.04 6.67 1,930 0 0.0
10/11/2020
6.73
 969,240 6.52 6.90 6.66 19,630 25,020 -0.1
09/11/2020
6.52
 1,097,650 6.10 6.52 6.22 11,790 12,000 -0.0
06/11/2020
6.10
 176,820 6.10 6.16 6.05 14,140 280 0.2
05/11/2020
6.10
 191,960 6.21 6.21 6.10 23,890 0 0.4
04/11/2020
6.21
 226,290 6.14 6.22 6.07 3,670 0 0.1
03/11/2020
6.14
 254,870 6.02 6.21 6.07 25,090 15,000 0.2
02/11/2020
6.02
 236,680 5.86 6.02 5.90 40,210 0 0.7
30/10/2020
5.86
 314,430 5.85 5.93 5.79 0 16,900 -0.3
29/10/2020
5.85
 376,230 5.86 5.91 5.76 2,270 0 0.0
28/10/2020
5.86
 858,410 5.90 6.04 5.79 0 84,870 -1.4
27/10/2020
5.90
 514,800 6.00 6.14 5.90 3,800 1,810 0.0
26/10/2020
6.00
 857,750 6.31 6.31 6.00 950 0 0.0
23/10/2020
6.31
 420,110 6.35 6.41 6.31 0 10,000 -0.2
22/10/2020
6.35
 311,330 6.36 6.36 6.28 0 4,480 -0.1
21/10/2020
6.36
 973,560 6.38 6.48 6.28 0 16,310 -0.3
20/10/2020
6.38
 432,480 6.38 6.43 6.35 10 2,540 -0.0
19/10/2020
6.38
 572,630 6.38 6.54 6.36 0 43,420 -0.8
16/10/2020
6.38
 818,540 6.17 6.48 6.09 550 4,900 -0.1
15/10/2020
6.17
 408,340 6.21 6.28 6.17 48,720 140 0.9
14/10/2020
6.21
 330,640 6.17 6.28 6.19 34,500 0 0.6
13/10/2020
6.17
 432,180 6.12 6.22 5.98 52,700 1,000 0.9
12/10/2020
6.12
 888,010 6.41 6.48 5.97 98,420 21,590 1.4
09/10/2020
6.41
 401,340 6.41 6.45 6.31 12,850 10,000 0.1
08/10/2020
6.41
 618,410 6.38 6.45 6.28 8,010 0 0.1
07/10/2020
6.38
 559,680 6.48 6.50 6.38 25,420 5,000 0.4
06/10/2020
6.48
 856,260 6.48 6.52 6.41 171,940 0 3.2
05/10/2020
6.48
 883,870 6.22 6.48 6.24 231,350 0 4.3
02/10/2020
6.22
 859,450 6.26 6.29 6.07 10,000 27,400 -0.3
01/10/2020
6.26
 848,970 6.16 6.36 6.21 0 0 0
30/09/2020
6.16
 990,070 6.00 6.24 5.97 16,140 3,320 0.2
29/09/2020
6.00
 859,110 6.09 6.17 5.97 830 15,030 -0.2
28/09/2020
6.09
 1,020,460 5.85 6.12 5.85 26,970 0 0.5
25/09/2020
5.85
 352,690 5.86 5.88 5.81 3,900 0 0.1
24/09/2020
5.86
 383,690 5.93 6.00 5.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |