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)
28/10/2020
5.53
 858,410 5.56 5.69 5.46 0 84,870 -1.4
27/10/2020
5.56
 514,800 5.66 5.79 5.56 3,800 1,810 0.0
26/10/2020
5.66
 857,750 5.95 5.95 5.66 950 0 0.0
23/10/2020
5.95
 420,110 5.98 6.05 5.95 0 10,000 -0.2
22/10/2020
5.98
 311,330 6.00 6.00 5.92 0 4,480 -0.1
21/10/2020
6.00
 973,560 6.01 6.11 5.92 0 16,310 -0.3
20/10/2020
6.01
 432,480 6.01 6.06 5.98 10 2,540 -0.0
19/10/2020
6.01
 572,630 6.01 6.16 6.00 0 43,420 -0.8
16/10/2020
6.01
 818,540 5.82 6.11 5.74 550 4,900 -0.1
15/10/2020
5.82
 408,340 5.85 5.92 5.82 48,720 140 0.9
14/10/2020
5.85
 330,640 5.82 5.92 5.83 34,500 0 0.6
13/10/2020
5.82
 432,180 5.77 5.87 5.64 52,700 1,000 0.9
12/10/2020
5.77
 888,010 6.05 6.11 5.62 98,420 21,590 1.4
09/10/2020
6.05
 401,340 6.05 6.08 5.95 12,850 10,000 0.1
08/10/2020
6.05
 618,410 6.01 6.08 5.92 8,010 0 0.1
07/10/2020
6.01
 559,680 6.11 6.13 6.01 25,420 5,000 0.4
06/10/2020
6.11
 856,260 6.11 6.14 6.05 171,940 0 3.2
05/10/2020
6.11
 883,870 5.87 6.11 5.88 231,350 0 4.3
02/10/2020
5.87
 859,450 5.90 5.93 5.72 10,000 27,400 -0.3
01/10/2020
5.90
 848,970 5.80 6.00 5.85 0 0 0
30/09/2020
5.80
 990,070 5.66 5.88 5.62 16,140 3,320 0.2
29/09/2020
5.66
 859,110 5.74 5.82 5.62 830 15,030 -0.2
28/09/2020
5.74
 1,020,460 5.51 5.77 5.51 26,970 0 0.5
25/09/2020
5.51
 352,690 5.53 5.54 5.48 3,900 0 0.1
24/09/2020
5.53
 383,690 5.59 5.66 5.49 0 0 0
23/09/2020
5.59
 238,800 5.66 5.69 5.59 0 3,220 -0.1
22/09/2020
5.66
 519,440 5.69 5.69 5.61 0 6,500 -0.1
21/09/2020
5.69
 1,183,830 5.56 5.77 5.59 11,080 0 0.2
18/09/2020
5.56
 229,580 5.56 5.59 5.53 13,920 0 0.2
17/09/2020
5.56
 605,410 5.59 5.62 5.40 8,680 1,420 0.1
16/09/2020
5.59
 480,250 5.53 5.59 5.46 0 0 0
15/09/2020
5.53
 608,760 5.62 5.64 5.49 0 7,400 -0.1
14/09/2020
5.62
 691,380 5.46 5.69 5.44 0 147,940 -2.5
11/09/2020
5.46
 1,174,890 5.20 5.46 5.22 21,240 159,000 -2.3
10/09/2020
5.20
 259,940 5.20 5.25 5.20 12,740 77,370 -1.0
09/09/2020
5.20
 165,390 5.23 5.23 5.17 14,180 41,910 -0.4
08/09/2020
5.23
 130,520 5.20 5.27 5.20 11,430 21,720 -0.2
07/09/2020
5.20
 277,210 5.27 5.27 5.20 8,670 67,010 -0.9
04/09/2020
5.27
 329,300 5.27 5.27 5.20 20,390 51,910 -0.5
03/09/2020
5.27
 142,140 5.27 5.28 5.25 2,590 57,350 -0.9
01/09/2020
5.27
 178,820 5.28 5.30 5.23 7,060 32,610 -0.4
31/08/2020
5.28
 252,500 5.36 5.36 5.27 13,000 820 0.2
28/08/2020
5.36
 262,800 5.38 5.40 5.35 13,100 0 0.2
27/08/2020
5.38
 296,330 5.28 5.38 5.30 5,320 0 0.1
26/08/2020
5.28
 157,550 5.30 5.36 5.28 1,150 0 0.0
25/08/2020
5.30
 245,690 5.25 5.33 5.27 2,240 0 0.0
24/08/2020
5.25
 272,050 5.18 5.30 5.18 8,880 0 0.1
21/08/2020
5.18
 103,180 5.18 5.18 5.14 980 0 0.0
20/08/2020
5.18
 134,200 5.18 5.22 5.14 20,000 4,250 0.3
19/08/2020
5.18
 295,810 5.14 5.20 5.09 109,570 0 1.7
18/08/2020
5.14
 88,470 5.14 5.20 5.09 0 2,610 -0.0
17/08/2020
5.14
 233,580 5.04 5.20 5.02 0 400 -0.0
14/08/2020
5.04
 172,610 5.07 5.10 5.04 1,130 0 0.0
13/08/2020
5.07
 430,190 4.99 5.07 4.96 68,360 258,090 -2.9
12/08/2020
4.99
 65,280 4.99 5.02 4.96 21,800 4,730 0.3
11/08/2020
4.99
 29,270 5.01 5.04 4.97 8,460 3,390 0.1
10/08/2020
5.01
 212,880 4.94 5.04 4.94 68,200 0 1.0
07/08/2020
4.94
 84,130 4.96 5.01 4.89 0 640 -0.0
06/08/2020
4.96
 134,920 4.96 5.04 4.91 35,000 0 0.5
05/08/2020
4.96
 181,000 4.92 4.97 4.89 55,240 110 0.8
04/08/2020
4.92
 254,980 4.91 4.97 4.88 17,000 8,760 0.1
03/08/2020
4.91
 430,750 4.76 4.94 4.76 117,050 0 1.8
31/07/2020
4.76
 184,780 4.78 4.88 4.63 14,830 1,600 0.2
30/07/2020
4.78
 166,110 4.65 4.81 4.63 13,010 190 0.2
29/07/2020
4.65
 280,540 4.76 4.76 4.52 13,010 190 0.2
28/07/2020
4.76
 130,070 4.63 4.78 4.63 4,990 2,540 0.0
27/07/2020
4.63
 923,170 4.97 4.97 4.63 20,000 930 0.3
24/07/2020
4.97
 443,120 5.18 5.18 4.97 10,000 9,760 0.0
23/07/2020
5.18
 124,480 5.18 5.20 5.14 5,000 7,080 -0.0
22/07/2020
5.18
 124,340 5.18 5.27 5.17 0 10,100 -0.2
21/07/2020
5.18
 129,580 5.22 5.22 5.17 0 7,660 -0.1
20/07/2020
5.22
 115,040 5.27 5.27 5.20 0 11,400 -0.2
17/07/2020
5.27
 361,660 5.27 5.27 5.20 0 91,860 -1.5
16/07/2020
5.27
 89,450 5.23 5.27 5.22 0 500 -0.0
15/07/2020
5.23
 138,980 5.28 5.28 5.23 0 700 -0.0
14/07/2020
5.28
 124,280 5.28 5.30 5.23 0 5,020 -0.1
13/07/2020
5.28
 476,670 5.30 5.35 5.17 5,000 3,440 0.0
10/07/2020
5.30
 198,490 5.33 5.36 5.25 0 9,190 -0.1
09/07/2020
5.33
 203,410 5.30 5.36 5.30 0 5,700 -0.1
08/07/2020
5.30
 101,690 5.27 5.33 5.25 0 1,940 -0.0
07/07/2020
5.27
 417,370 5.27 5.36 5.25 4,260 18,900 -0.2
06/07/2020
5.27
 127,830 5.28 5.30 5.25 0 0 0
03/07/2020
5.28
 232,310 5.17 5.28 5.17 10 17,690 -0.3
02/07/2020
5.17
 170,680 5.17 5.25 5.15 0 17,810 -0.3
01/07/2020
5.17
 120,740 5.04 5.20 5.01 1,430 4,000 -0.0
30/06/2020
5.04
 179,270 5.12 5.20 4.99 6,170 10,330 -0.1
29/06/2020
5.12
 514,330 5.18 5.25 5.05 6,170 10,330 -0.1
26/06/2020
5.18
 231,430 5.23 5.31 5.17 6,170 10,330 -0.1
25/06/2020
5.23
 157,240 5.25 5.25 5.14 1,050 0 0.0
24/06/2020
5.25
 426,680 5.33 5.36 5.23 3,000 31,940 -0.5
23/06/2020
5.33
 271,670 5.38 5.40 5.28 3,000 18,860 -0.3
22/06/2020
5.38
 347,000 5.28 5.44 5.31 59,010 16,360 0.7
19/06/2020
5.28
 308,700 5.17 5.36 5.17 58,340 680 0.9
18/06/2020
5.17
 366,480 5.18 5.18 5.09 49,310 0 0.8
17/06/2020
5.18
 272,720 5.17 5.27 5.17 20,000 0 0.3
16/06/2020
5.17
 496,000 5.09 5.25 5.10 35,000 4,800 0.5
15/06/2020
5.09
 842,490 5.36 5.40 5.09 7,810 47,750 -0.6
12/06/2020
5.36
 945,320 5.46 5.48 5.23 9,590 2,000 0.1
11/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
11/06/2020
5.46
 941,820 5.79 5.95 5.46 5,500 28,870 -0.4
10/06/2020
5.79
 1,513,380 5.69 5.97 5.66 39,740 3,250 0.7

Chính sách bảo mật | Điều khoản sử dụng |