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)
23/09/2020
5.93
 238,800 6.00 6.04 5.93 0 3,220 -0.1
22/09/2020
6.00
 519,440 6.04 6.04 5.95 0 6,500 -0.1
21/09/2020
6.04
 1,183,830 5.90 6.12 5.93 11,080 0 0.2
18/09/2020
5.90
 229,580 5.90 5.93 5.86 13,920 0 0.2
17/09/2020
5.90
 605,410 5.93 5.97 5.72 8,680 1,420 0.1
16/09/2020
5.93
 480,250 5.86 5.93 5.79 0 0 0
15/09/2020
5.86
 608,760 5.97 5.98 5.83 0 7,400 -0.1
14/09/2020
5.97
 691,380 5.79 6.04 5.78 0 147,940 -2.5
11/09/2020
5.79
 1,174,890 5.52 5.79 5.54 21,240 159,000 -2.3
10/09/2020
5.52
 259,940 5.52 5.57 5.52 12,740 77,370 -1.0
09/09/2020
5.52
 165,390 5.55 5.55 5.48 14,180 41,910 -0.4
08/09/2020
5.55
 130,520 5.52 5.59 5.52 11,430 21,720 -0.2
07/09/2020
5.52
 277,210 5.59 5.59 5.52 8,670 67,010 -0.9
04/09/2020
5.59
 329,300 5.59 5.59 5.52 20,390 51,910 -0.5
03/09/2020
5.59
 142,140 5.59 5.60 5.57 2,590 57,350 -0.9
01/09/2020
5.59
 178,820 5.60 5.62 5.55 7,060 32,610 -0.4
31/08/2020
5.60
 252,500 5.69 5.69 5.59 13,000 820 0.2
28/08/2020
5.69
 262,800 5.71 5.72 5.67 13,100 0 0.2
27/08/2020
5.71
 296,330 5.60 5.71 5.62 5,320 0 0.1
26/08/2020
5.60
 157,550 5.62 5.69 5.60 1,150 0 0.0
25/08/2020
5.62
 245,690 5.57 5.66 5.59 2,240 0 0.0
24/08/2020
5.57
 272,050 5.50 5.62 5.50 8,880 0 0.1
21/08/2020
5.50
 103,180 5.50 5.50 5.45 980 0 0.0
20/08/2020
5.50
 134,200 5.50 5.54 5.45 20,000 4,250 0.3
19/08/2020
5.50
 295,810 5.45 5.52 5.40 109,570 0 1.7
18/08/2020
5.45
 88,470 5.45 5.52 5.40 0 2,610 -0.0
17/08/2020
5.45
 233,580 5.35 5.52 5.33 0 400 -0.0
14/08/2020
5.35
 172,610 5.38 5.41 5.35 1,130 0 0.0
13/08/2020
5.38
 430,190 5.29 5.38 5.26 68,360 258,090 -2.9
12/08/2020
5.29
 65,280 5.29 5.33 5.26 21,800 4,730 0.3
11/08/2020
5.29
 29,270 5.31 5.35 5.28 8,460 3,390 0.1
10/08/2020
5.31
 212,880 5.24 5.35 5.24 68,200 0 1.0
07/08/2020
5.24
 84,130 5.26 5.31 5.19 0 640 -0.0
06/08/2020
5.26
 134,920 5.26 5.35 5.21 35,000 0 0.5
05/08/2020
5.26
 181,000 5.22 5.28 5.19 55,240 110 0.8
04/08/2020
5.22
 254,980 5.21 5.28 5.17 17,000 8,760 0.1
03/08/2020
5.21
 430,750 5.05 5.24 5.05 117,050 0 1.8
31/07/2020
5.05
 184,780 5.07 5.17 4.91 14,830 1,600 0.2
30/07/2020
5.07
 166,110 4.93 5.10 4.91 13,010 190 0.2
29/07/2020
4.93
 280,540 5.05 5.05 4.79 13,010 190 0.2
28/07/2020
5.05
 130,070 4.91 5.07 4.91 4,990 2,540 0.0
27/07/2020
4.91
 923,170 5.28 5.28 4.91 20,000 930 0.3
24/07/2020
5.28
 443,120 5.50 5.50 5.28 10,000 9,760 0.0
23/07/2020
5.50
 124,480 5.50 5.52 5.45 5,000 7,080 -0.0
22/07/2020
5.50
 124,340 5.50 5.59 5.48 0 10,100 -0.2
21/07/2020
5.50
 129,580 5.54 5.54 5.48 0 7,660 -0.1
20/07/2020
5.54
 115,040 5.59 5.59 5.52 0 11,400 -0.2
17/07/2020
5.59
 361,660 5.59 5.59 5.52 0 91,860 -1.5
16/07/2020
5.59
 89,450 5.55 5.59 5.54 0 500 -0.0
15/07/2020
5.55
 138,980 5.60 5.60 5.55 0 700 -0.0
14/07/2020
5.60
 124,280 5.60 5.62 5.55 0 5,020 -0.1
13/07/2020
5.60
 476,670 5.62 5.67 5.48 5,000 3,440 0.0
10/07/2020
5.62
 198,490 5.66 5.69 5.57 0 9,190 -0.1
09/07/2020
5.66
 203,410 5.62 5.69 5.62 0 5,700 -0.1
08/07/2020
5.62
 101,690 5.59 5.66 5.57 0 1,940 -0.0
07/07/2020
5.59
 417,370 5.59 5.69 5.57 4,260 18,900 -0.2
06/07/2020
5.59
 127,830 5.60 5.62 5.57 0 0 0
03/07/2020
5.60
 232,310 5.48 5.60 5.48 10 17,690 -0.3
02/07/2020
5.48
 170,680 5.48 5.57 5.47 0 17,810 -0.3
01/07/2020
5.48
 120,740 5.35 5.52 5.31 1,430 4,000 -0.0
30/06/2020
5.35
 179,270 5.43 5.52 5.29 6,170 10,330 -0.1
29/06/2020
5.43
 514,330 5.50 5.57 5.36 6,170 10,330 -0.1
26/06/2020
5.50
 231,430 5.55 5.64 5.48 6,170 10,330 -0.1
25/06/2020
5.55
 157,240 5.57 5.57 5.45 1,050 0 0.0
24/06/2020
5.57
 426,680 5.66 5.69 5.55 3,000 31,940 -0.5
23/06/2020
5.66
 271,670 5.71 5.72 5.60 3,000 18,860 -0.3
22/06/2020
5.71
 347,000 5.60 5.78 5.64 59,010 16,360 0.7
19/06/2020
5.60
 308,700 5.48 5.69 5.48 58,340 680 0.9
18/06/2020
5.48
 366,480 5.50 5.50 5.40 49,310 0 0.8
17/06/2020
5.50
 272,720 5.48 5.59 5.48 20,000 0 0.3
16/06/2020
5.48
 496,000 5.40 5.57 5.41 35,000 4,800 0.5
15/06/2020
5.40
 842,490 5.69 5.72 5.40 7,810 47,750 -0.6
12/06/2020
5.69
 945,320 5.79 5.81 5.55 9,590 2,000 0.1
11/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
11/06/2020
5.79
 941,820 6.14 6.31 5.79 5,500 28,870 -0.4
10/06/2020
6.14
 1,513,380 6.04 6.33 6.01 39,740 3,250 0.7
09/06/2020
6.04
 1,865,820 5.98 6.07 5.88 22,930 0 0.4
08/06/2020
5.98
 1,187,750 5.86 6.02 5.89 28,420 570 0.5
05/06/2020
5.86
 568,170 5.88 5.88 5.75 29,090 76,860 -0.8
04/06/2020
5.88
 542,930 5.88 5.96 5.84 0 780 -0.0
03/06/2020
5.88
 420,810 5.89 5.94 5.84 0 14,740 -0.3
02/06/2020
5.89
 904,290 6.04 6.14 5.86 650 81,200 -1.5
01/06/2020
6.04
 1,367,380 5.88 6.07 5.94 17,170 670 0.3
29/05/2020
5.88
 580,470 5.78 5.94 5.81 19,090 570 0.3
28/05/2020
5.78
 538,620 5.75 5.81 5.75 5,210 570 0.1
27/05/2020
5.75
 644,640 5.75 5.88 5.75 2,480 1,640 0.0
26/05/2020
5.75
 503,730 5.71 5.84 5.62 16,290 570 0.3
25/05/2020
5.71
 108,470 5.70 5.75 5.62 6,790 0 0.1
22/05/2020
5.70
 130,730 5.75 5.81 5.67 0 3,480 -0.1
21/05/2020
5.75
 212,390 5.73 5.84 5.73 0 2,420 -0.0
20/05/2020
5.73
 84,820 5.73 5.78 5.71 0 1,830 -0.0
19/05/2020
5.73
 128,920 5.73 5.83 5.73 27,300 920 0.5
18/05/2020
5.73
 140,970 5.73 5.78 5.65 1,820 380 0.0
15/05/2020
5.73
 287,360 5.83 5.83 5.68 1,980 27,850 -0.5
14/05/2020
5.83
 130,040 5.91 5.91 5.81 3,820 35,330 -0.6
13/05/2020
5.91
 366,110 5.75 5.98 5.75 18,980 480 0.3
12/05/2020
5.75
 403,850 5.58 5.75 5.58 9,940 380 0.2
11/05/2020
5.58
 253,040 5.55 5.62 5.52 1,280 380 0.0
08/05/2020
5.55
 244,470 5.63 5.65 5.50 0 810 -0.0
07/05/2020
5.63
 161,430 5.53 5.68 5.55 230 25,570 -0.4
06/05/2020
5.53
 39,330 5.50 5.58 5.49 0 11,620 -0.2

Chính sách bảo mật | Điều khoản sử dụng |