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)
17/03/2020
4.91
 391,970 4.60 4.91 4.36 0 13,040 -0.2
16/03/2020
4.60
 372,400 4.30 4.60 4.45 0 5,750 -0.1
13/03/2020
4.30
 1,002,010 4.61 4.61 4.30 10,760 19,580 -0.1
12/03/2020
4.61
 966,150 4.95 4.95 4.61 5,170 2,130 0.0
11/03/2020
4.95
 436,380 5.31 5.57 4.95 21,100 6,060 0.3
10/03/2020
5.31
 329,660 5.63 5.63 5.24 19,070 5,960 0.2
09/03/2020
5.63
 300,080 6.04 6.04 5.63 2,000 3,370 -0.0
06/03/2020
6.04
 89,920 6.06 6.21 5.92 0 790 -0.0
05/03/2020
6.06
 204,360 6.09 6.12 5.97 1,890 0 0.0
04/03/2020
6.09
 52,310 6.03 6.10 5.97 50 0 0.0
03/03/2020
6.03
 132,150 5.97 6.27 5.97 90 100 -0.0
02/03/2020
5.97
 75,000 6.09 6.18 5.92 0 0 0
28/02/2020
6.09
 35,010 6.21 6.21 5.97 0 2,380 -0.0
27/02/2020
6.21
 35,710 6.18 6.21 6.03 0 850 -0.0
26/02/2020
6.18
 38,750 6.15 6.24 6.04 0 1,060 -0.0
25/02/2020
6.15
 150,530 5.97 6.24 5.67 0 540 -0.0
24/02/2020
5.97
 319,150 6.33 6.33 5.91 0 45,080 -0.9
21/02/2020
6.33
 120,330 6.48 6.54 6.33 820 1,290 -0.0
20/02/2020
6.48
 231,070 6.24 6.48 6.24 2,090 103,020 -2.1
19/02/2020
6.24
 122,980 6.12 6.27 6.13 2,470 100 0.0
18/02/2020
6.12
 106,560 6.10 6.16 6.10 0 1,280 -0.0
17/02/2020
6.10
 80,010 6.12 6.16 6.09 790 1,890 -0.0
14/02/2020
6.12
 98,390 6.12 6.15 6.09 810 3,400 -0.1
13/02/2020
6.12
 29,690 6.18 6.21 6.12 0 520 -0.0
12/02/2020
6.18
 110,360 6.19 6.22 6.13 70 100 -0.0
11/02/2020
6.19
 228,430 6.15 6.21 6.10 0 1,050 -0.0
10/02/2020
6.15
 17,470 6.21 6.22 6.09 0 80 -0.0
07/02/2020
6.21
 30,700 6.21 6.24 6.12 910 0 0.0
06/02/2020
6.21
 164,770 6.01 6.21 5.79 2,810 57,610 -1.1
05/02/2020
6.01
 120,370 6.03 6.24 5.73 260 39,340 -0.8
04/02/2020
6.03
 75,510 6.37 6.54 5.97 0 12,010 -0.2
03/02/2020
6.37
 272,290 6.42 6.42 5.97 2,050 840 0.0
31/01/2020
6.42
 311,030 6.83 6.83 6.42 1,000 0 0.0
30/01/2020
6.83
 95,330 6.92 6.94 6.71 170 0 0.0
22/01/2020
6.92
 105,640 6.83 6.92 6.83 0 330 -0.0
21/01/2020
6.83
 18,090 6.83 6.92 6.83 0 0 0
20/01/2020
6.83
 40,310 6.83 6.83 6.80 0 4,860 -0.1
17/01/2020
6.83
 49,930 6.83 6.89 6.80 0 840 -0.0
16/01/2020
6.83
 177,530 6.82 6.86 6.77 120 4,900 -0.1
15/01/2020
6.82
 33,110 6.80 6.86 6.77 450 20 0.0
14/01/2020
6.80
 188,600 6.86 6.98 6.80 0 890 -0.0
13/01/2020
6.86
 105,740 6.86 6.95 6.80 0 0 0
10/01/2020
6.86
 144,960 6.67 6.89 6.66 20 6,270 -0.1
09/01/2020
6.67
 197,770 6.30 6.73 6.42 0 13,270 -0.3
08/01/2020
6.30
 281,660 6.66 6.66 6.30 790 1,000 -0.0
07/01/2020
6.66
 140,510 6.67 6.86 6.66 3,810 84,510 -1.8
06/01/2020
6.67
 268,010 6.94 6.94 6.63 1,530 1,000 0.0
03/01/2020
6.94
 168,510 7.09 7.10 6.91 0 45,330 -1.1
02/01/2020
7.09
 87,220 7.07 7.13 7.03 0 1,000 -0.0
31/12/2019
7.07
 132,990 7.13 7.13 7.01 0 0 0
30/12/2019
7.13
 171,580 7.22 7.30 7.03 13,200 730 0.3
27/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
27/12/2019
7.22
 140,580 7.13 7.22 7.16 0 930 -0.0
26/12/2019
7.13
 561,990 7.19 7.28 7.13 4,500 2,610 0.0
25/12/2019
7.19
 640,990 6.93 7.22 6.93 730 100 0.0
24/12/2019
6.93
 96,170 6.82 6.98 6.77 0 1,870 -0.0
23/12/2019
6.82
 158,050 7.02 7.02 6.82 460 9,260 -0.2
20/12/2019
7.02
 94,010 6.83 7.02 6.75 0 10,100 -0.2
19/12/2019
6.83
 76,050 6.82 6.85 6.69 0 2,400 -0.1
18/12/2019
6.82
 168,890 6.95 6.98 6.65 0 750 -0.0
17/12/2019
6.95
 236,550 7.00 7.19 6.92 160 7,440 -0.2
16/12/2019
7.00
 133,530 6.92 7.05 6.87 2,280 0 0.1
13/12/2019
6.92
 196,600 6.99 7.05 6.90 100 400 -0.0
12/12/2019
6.99
 246,350 6.87 7.00 6.87 0 0 0
11/12/2019
6.87
 67,170 6.82 6.87 6.76 1,370 820 0.0
10/12/2019
6.82
 193,090 6.85 6.96 6.79 480 5,040 -0.1
09/12/2019
6.85
 297,820 6.63 6.85 6.67 51,100 1,000 1.2
06/12/2019
6.63
 81,420 6.63 6.72 6.63 0 0 0
05/12/2019
6.63
 51,740 6.60 6.70 6.60 1,020 1,000 0.0
04/12/2019
6.60
 59,600 6.49 6.65 6.49 3,530 1,000 0.1
03/12/2019
6.49
 181,350 6.37 6.73 6.36 6,160 55,490 -1.1
02/12/2019
6.37
 171,160 6.67 6.73 6.36 0 3,760 -0.1
29/11/2019
6.67
 94,420 6.66 6.73 6.65 18,190 1,500 0.4
28/11/2019
6.66
 124,630 6.70 6.79 6.53 2,380 10 0.1
27/11/2019
6.70
 265,050 6.45 6.79 6.40 26,270 11,450 0.3
26/11/2019
6.45
 64,350 6.36 6.45 6.37 10,200 1,500 0.2
25/11/2019
6.36
 117,890 6.39 6.45 6.36 0 4,050 -0.1
22/11/2019
6.39
 192,140 6.36 6.50 6.33 3,900 0 0.1
21/11/2019
6.36
 70,660 6.32 6.42 6.30 2,280 0 0.1
20/11/2019
6.32
 131,840 6.37 6.37 6.30 0 1,200 -0.0
19/11/2019
6.37
 122,010 6.45 6.47 6.36 0 100 -0.0
18/11/2019
6.45
 34,480 6.47 6.50 6.45 0 320 -0.0
15/11/2019
6.47
 50,190 6.50 6.53 6.47 0 1,270 -0.0
14/11/2019
6.50
 75,750 6.53 6.59 6.50 0 0 0
13/11/2019
6.53
 155,950 6.53 6.67 6.53 0 2,490 -0.1
12/11/2019
6.53
 29,040 6.57 6.65 6.53 0 2,350 -0.1
11/11/2019
6.57
 94,360 6.50 6.63 6.47 23,500 4,680 0.4
08/11/2019
6.50
 92,780 6.57 6.65 6.50 2,110 0 0.0
07/11/2019
6.57
 72,570 6.47 6.59 6.50 2,050 0 0.0
06/11/2019
6.47
 149,170 6.56 6.67 6.47 5,840 1,000 0.1
05/11/2019
6.56
 78,560 6.56 6.56 6.45 240 0 0.0
04/11/2019
6.56
 92,490 6.49 6.56 6.47 150 1,260 -0.0
01/11/2019
6.49
 116,090 6.53 6.57 6.45 450 930 -0.0
31/10/2019
6.53
 70,890 6.53 6.57 6.40 5,300 320 0.1
30/10/2019
6.53
 112,550 6.53 6.56 6.46 1,330 0 0.0
29/10/2019
6.53
 97,820 6.62 6.70 6.43 650 670 -0.0
28/10/2019
6.62
 143,940 6.56 6.73 6.56 1,300 5,000 -0.1
25/10/2019
6.56
 297,950 6.32 6.57 6.30 7,740 1,320 0.1
24/10/2019
6.32
 153,070 6.36 6.45 6.24 56,440 3,600 1.2
23/10/2019
6.36
 139,390 6.30 6.46 6.30 40,790 1,000 0.9
22/10/2019
6.30
 60,840 6.22 6.33 6.22 17,200 480 0.4

Chính sách bảo mật | Điều khoản sử dụng |