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)
05/05/2020
5.50
 83,700 5.50 5.50 5.40 0 22,870 -0.4
04/05/2020
5.50
 88,280 5.58 5.58 5.49 900 22,350 -0.4
29/04/2020
5.58
 55,040 5.62 5.65 5.52 6,650 380 0.1
28/04/2020
5.62
 344,580 5.70 5.78 5.45 8,050 380 0.1
27/04/2020
5.70
 220,560 5.52 5.71 5.55 7,140 380 0.1
24/04/2020
5.52
 180,620 5.47 5.67 5.42 9,550 32,540 -0.4
23/04/2020
5.47
 216,680 5.49 5.58 5.42 0 380 -0.0
22/04/2020
5.49
 196,120 5.55 5.55 5.39 10,520 380 0.2
21/04/2020
5.55
 327,590 5.81 5.81 5.42 0 63,020 -1.1
20/04/2020
5.81
 319,340 5.81 5.88 5.70 1,800 380 0.0
17/04/2020
5.81
 403,530 5.63 5.84 5.71 8,780 380 0.1
16/04/2020
5.63
 142,730 5.65 5.65 5.57 7,900 380 0.1
15/04/2020
5.65
 274,150 5.62 5.68 5.49 5,660 380 0.1
14/04/2020
5.62
 204,220 5.67 5.71 5.53 5,870 5,250 0.0
13/04/2020
5.67
 177,420 5.52 5.68 5.52 10,690 0 0.2
10/04/2020
5.52
 226,550 5.42 5.53 5.39 2,970 740 0.0
09/04/2020
5.42
 141,960 5.42 5.52 5.39 910 380 0.0
08/04/2020
5.42
 141,440 5.42 5.49 5.22 12,200 64,000 -0.9
07/04/2020
5.42
 119,890 5.42 5.49 5.32 12,890 380 0.2
06/04/2020
5.42
 337,200 5.18 5.52 5.22 10,470 34,380 -0.4
03/04/2020
5.18
 256,310 5.19 5.39 5.16 2,740 150,430 -2.4
01/04/2020
5.19
 159,390 4.93 5.19 4.90 1,430 9,380 -0.1
31/03/2020
4.93
 152,350 4.93 5.14 4.87 110 13,430 -0.2
30/03/2020: Cổ tức tiền mặt tỉ lệ: 5%
30/03/2020
4.93
 237,190 5.22 5.22 4.87 420 1,330 -0.0
27/03/2020
5.22
 78,440 5.22 5.35 5.07 4,190 0 0.1
26/03/2020
5.22
 120,640 5.43 5.45 5.22 8,360 0 0.1
25/03/2020
5.43
 208,720 5.08 5.43 5.16 3,250 0 0.1
24/03/2020
5.08
 121,790 4.96 5.13 4.91 3,450 350 0.0
23/03/2020
4.96
 638,960 5.32 5.32 4.96 0 0 0
20/03/2020
5.32
 255,180 5.38 5.51 5.19 0 0 0
19/03/2020
5.38
 112,100 5.54 5.68 5.24 0 10,760 -0.2
18/03/2020
5.54
 473,100 5.21 5.57 5.32 0 10,760 -0.2
17/03/2020
5.21
 391,970 4.88 5.21 4.62 0 13,040 -0.2
16/03/2020
4.88
 372,400 4.56 4.88 4.72 0 5,750 -0.1
13/03/2020
4.56
 1,002,010 4.89 4.89 4.56 10,760 19,580 -0.1
12/03/2020
4.89
 966,150 5.26 5.26 4.89 5,170 2,130 0.0
11/03/2020
5.26
 436,380 5.64 5.91 5.26 21,100 6,060 0.3
10/03/2020
5.64
 329,660 5.97 5.97 5.56 19,070 5,960 0.2
09/03/2020
5.97
 300,080 6.41 6.41 5.97 2,000 3,370 -0.0
06/03/2020
6.41
 89,920 6.43 6.59 6.29 0 790 -0.0
05/03/2020
6.43
 204,360 6.46 6.49 6.33 1,890 0 0.0
04/03/2020
6.46
 52,310 6.40 6.48 6.33 50 0 0.0
03/03/2020
6.40
 132,150 6.33 6.65 6.33 90 100 -0.0
02/03/2020
6.33
 75,000 6.46 6.55 6.29 0 0 0
28/02/2020
6.46
 35,010 6.59 6.59 6.33 0 2,380 -0.0
27/02/2020
6.59
 35,710 6.55 6.59 6.40 0 850 -0.0
26/02/2020
6.55
 38,750 6.52 6.62 6.41 0 1,060 -0.0
25/02/2020
6.52
 150,530 6.33 6.62 6.02 0 540 -0.0
24/02/2020
6.33
 319,150 6.71 6.71 6.27 0 45,080 -0.9
21/02/2020
6.71
 120,330 6.87 6.93 6.71 820 1,290 -0.0
20/02/2020
6.87
 231,070 6.62 6.87 6.62 2,090 103,020 -2.1
19/02/2020
6.62
 122,980 6.49 6.65 6.51 2,470 100 0.0
18/02/2020
6.49
 106,560 6.48 6.54 6.48 0 1,280 -0.0
17/02/2020
6.48
 80,010 6.49 6.54 6.46 790 1,890 -0.0
14/02/2020
6.49
 98,390 6.49 6.52 6.46 810 3,400 -0.1
13/02/2020
6.49
 29,690 6.55 6.59 6.49 0 520 -0.0
12/02/2020
6.55
 110,360 6.57 6.60 6.51 70 100 -0.0
11/02/2020
6.57
 228,430 6.52 6.59 6.48 0 1,050 -0.0
10/02/2020
6.52
 17,470 6.59 6.60 6.46 0 80 -0.0
07/02/2020
6.59
 30,700 6.59 6.62 6.49 910 0 0.0
06/02/2020
6.59
 164,770 6.38 6.59 6.14 2,810 57,610 -1.1
05/02/2020
6.38
 120,370 6.40 6.62 6.08 260 39,340 -0.8
04/02/2020
6.40
 75,510 6.76 6.93 6.33 0 12,010 -0.2
03/02/2020
6.76
 272,290 6.81 6.81 6.33 2,050 840 0.0
31/01/2020
6.81
 311,030 7.25 7.25 6.81 1,000 0 0.0
30/01/2020
7.25
 95,330 7.35 7.36 7.12 170 0 0.0
22/01/2020
7.35
 105,640 7.25 7.35 7.25 0 330 -0.0
21/01/2020
7.25
 18,090 7.25 7.35 7.25 0 0 0
20/01/2020
7.25
 40,310 7.25 7.25 7.22 0 4,860 -0.1
17/01/2020
7.25
 49,930 7.25 7.31 7.22 0 840 -0.0
16/01/2020
7.25
 177,530 7.24 7.28 7.19 120 4,900 -0.1
15/01/2020
7.24
 33,110 7.22 7.28 7.19 450 20 0.0
14/01/2020
7.22
 188,600 7.28 7.41 7.22 0 890 -0.0
13/01/2020
7.28
 105,740 7.28 7.38 7.22 0 0 0
10/01/2020
7.28
 144,960 7.08 7.31 7.06 20 6,270 -0.1
09/01/2020
7.08
 197,770 6.68 7.14 6.81 0 13,270 -0.3
08/01/2020
6.68
 281,660 7.06 7.06 6.68 790 1,000 -0.0
07/01/2020
7.06
 140,510 7.08 7.28 7.06 3,810 84,510 -1.8
06/01/2020
7.08
 268,010 7.36 7.36 7.03 1,530 1,000 0.0
03/01/2020
7.36
 168,510 7.52 7.54 7.33 0 45,330 -1.1
02/01/2020
7.52
 87,220 7.50 7.57 7.46 0 1,000 -0.0
31/12/2019
7.50
 132,990 7.57 7.57 7.44 0 0 0
30/12/2019
7.57
 171,580 7.66 7.74 7.46 13,200 730 0.3
27/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
27/12/2019
7.66
 140,580 7.57 7.66 7.60 0 930 -0.0
26/12/2019
7.57
 561,990 7.63 7.72 7.57 4,500 2,610 0.0
25/12/2019
7.63
 640,990 7.35 7.66 7.35 730 100 0.0
24/12/2019
7.35
 96,170 7.23 7.40 7.19 0 1,870 -0.0
23/12/2019
7.23
 158,050 7.45 7.45 7.23 460 9,260 -0.2
20/12/2019
7.45
 94,010 7.25 7.45 7.16 0 10,100 -0.2
19/12/2019
7.25
 76,050 7.23 7.26 7.10 0 2,400 -0.1
18/12/2019
7.23
 168,890 7.37 7.40 7.05 0 750 -0.0
17/12/2019
7.37
 236,550 7.43 7.63 7.34 160 7,440 -0.2
16/12/2019
7.43
 133,530 7.34 7.48 7.29 2,280 0 0.1
13/12/2019
7.34
 196,600 7.42 7.48 7.32 100 400 -0.0
12/12/2019
7.42
 246,350 7.29 7.43 7.29 0 0 0
11/12/2019
7.29
 67,170 7.23 7.29 7.17 1,370 820 0.0
10/12/2019
7.23
 193,090 7.26 7.39 7.20 480 5,040 -0.1
09/12/2019
7.26
 297,820 7.04 7.26 7.08 51,100 1,000 1.2
06/12/2019
7.04
 81,420 7.04 7.13 7.04 0 0 0
05/12/2019
7.04
 51,740 7.01 7.11 7.01 1,020 1,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |