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)
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
09/06/2020
5.69
 1,865,820 5.63 5.72 5.54 22,930 0 0.4
08/06/2020
5.63
 1,187,750 5.52 5.68 5.56 28,420 570 0.5
05/06/2020
5.52
 568,170 5.54 5.54 5.42 29,090 76,860 -0.8
04/06/2020
5.54
 542,930 5.54 5.62 5.51 0 780 -0.0
03/06/2020
5.54
 420,810 5.56 5.60 5.51 0 14,740 -0.3
02/06/2020
5.56
 904,290 5.69 5.79 5.52 650 81,200 -1.5
01/06/2020
5.69
 1,367,380 5.54 5.72 5.60 17,170 670 0.3
29/05/2020
5.54
 580,470 5.45 5.60 5.48 19,090 570 0.3
28/05/2020
5.45
 538,620 5.42 5.48 5.42 5,210 570 0.1
27/05/2020
5.42
 644,640 5.42 5.54 5.42 2,480 1,640 0.0
26/05/2020
5.42
 503,730 5.39 5.51 5.29 16,290 570 0.3
25/05/2020
5.39
 108,470 5.37 5.42 5.29 6,790 0 0.1
22/05/2020
5.37
 130,730 5.42 5.48 5.34 0 3,480 -0.1
21/05/2020
5.42
 212,390 5.40 5.51 5.40 0 2,420 -0.0
20/05/2020
5.40
 84,820 5.40 5.45 5.39 0 1,830 -0.0
19/05/2020
5.40
 128,920 5.40 5.49 5.40 27,300 920 0.5
18/05/2020
5.40
 140,970 5.40 5.45 5.32 1,820 380 0.0
15/05/2020
5.40
 287,360 5.49 5.49 5.36 1,980 27,850 -0.5
14/05/2020
5.49
 130,040 5.57 5.57 5.48 3,820 35,330 -0.6
13/05/2020
5.57
 366,110 5.42 5.63 5.42 18,980 480 0.3
12/05/2020
5.42
 403,850 5.26 5.42 5.26 9,940 380 0.2
11/05/2020
5.26
 253,040 5.23 5.29 5.20 1,280 380 0.0
08/05/2020
5.23
 244,470 5.31 5.32 5.19 0 810 -0.0
07/05/2020
5.31
 161,430 5.22 5.36 5.23 230 25,570 -0.4
06/05/2020
5.22
 39,330 5.19 5.26 5.17 0 11,620 -0.2
05/05/2020
5.19
 83,700 5.19 5.19 5.09 0 22,870 -0.4
04/05/2020
5.19
 88,280 5.26 5.26 5.17 900 22,350 -0.4
29/04/2020
5.26
 55,040 5.29 5.32 5.20 6,650 380 0.1
28/04/2020
5.29
 344,580 5.37 5.45 5.14 8,050 380 0.1
27/04/2020
5.37
 220,560 5.20 5.39 5.23 7,140 380 0.1
24/04/2020
5.20
 180,620 5.16 5.34 5.11 9,550 32,540 -0.4
23/04/2020
5.16
 216,680 5.17 5.26 5.11 0 380 -0.0
22/04/2020
5.17
 196,120 5.23 5.23 5.08 10,520 380 0.2
21/04/2020
5.23
 327,590 5.48 5.48 5.11 0 63,020 -1.1
20/04/2020
5.48
 319,340 5.48 5.54 5.37 1,800 380 0.0
17/04/2020
5.48
 403,530 5.31 5.51 5.39 8,780 380 0.1
16/04/2020
5.31
 142,730 5.32 5.32 5.25 7,900 380 0.1
15/04/2020
5.32
 274,150 5.29 5.36 5.17 5,660 380 0.1
14/04/2020
5.29
 204,220 5.34 5.39 5.22 5,870 5,250 0.0
13/04/2020
5.34
 177,420 5.20 5.36 5.20 10,690 0 0.2
10/04/2020
5.20
 226,550 5.11 5.22 5.08 2,970 740 0.0
09/04/2020
5.11
 141,960 5.11 5.20 5.08 910 380 0.0
08/04/2020
5.11
 141,440 5.11 5.17 4.92 12,200 64,000 -0.9
07/04/2020
5.11
 119,890 5.11 5.17 5.02 12,890 380 0.2
06/04/2020
5.11
 337,200 4.88 5.20 4.92 10,470 34,380 -0.4
03/04/2020
4.88
 256,310 4.89 5.08 4.86 2,740 150,430 -2.4
01/04/2020
4.89
 159,390 4.65 4.89 4.62 1,430 9,380 -0.1
31/03/2020
4.65
 152,350 4.65 4.85 4.59 110 13,430 -0.2
30/03/2020: Cổ tức tiền mặt tỉ lệ: 5%
30/03/2020
4.65
 237,190 4.92 4.92 4.59 420 1,330 -0.0
27/03/2020
4.92
 78,440 4.92 5.04 4.77 4,190 0 0.1
26/03/2020
4.92
 120,640 5.12 5.13 4.92 8,360 0 0.1
25/03/2020
5.12
 208,720 4.79 5.12 4.86 3,250 0 0.1
24/03/2020
4.79
 121,790 4.67 4.83 4.63 3,450 350 0.0
23/03/2020
4.67
 638,960 5.01 5.01 4.67 0 0 0
20/03/2020
5.01
 255,180 5.07 5.19 4.89 0 0 0
19/03/2020
5.07
 112,100 5.22 5.36 4.94 0 10,760 -0.2
18/03/2020
5.22
 473,100 4.91 5.25 5.01 0 10,760 -0.2

Chính sách bảo mật | Điều khoản sử dụng |