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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |