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)
09/01/2020
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
21/10/2019
6.22
 92,560 6.36 6.36 6.22 0 0 0
18/10/2019
6.36
 50,890 6.36 6.36 6.30 0 0 0
17/10/2019
6.36
 218,380 6.42 6.42 6.34 147,720 0 3.3
16/10/2019
6.42
 96,340 6.36 6.42 6.36 38,980 0 0.9
15/10/2019
6.36
 89,500 6.47 6.53 6.36 4,140 0 0.1
14/10/2019
6.47
 89,080 6.34 6.50 6.36 39,840 0 0.9
11/10/2019
6.34
 80,820 6.40 6.40 6.34 30,650 0 0.7
10/10/2019
6.40
 119,970 6.30 6.40 6.30 19,350 0 0.4
09/10/2019
6.30
 90,880 6.27 6.36 6.19 26,300 0 0.6
08/10/2019
6.27
 154,850 6.19 6.32 6.19 101,820 73,710 0.6
07/10/2019
6.19
 164,020 6.42 6.45 6.19 0 22,400 -0.5
04/10/2019
6.42
 98,650 6.53 6.59 6.42 0 12,920 -0.3
03/10/2019
6.53
 173,780 6.47 6.56 6.37 0 0 0
02/10/2019
6.47
 103,340 6.59 6.59 6.47 0 42,630 -1.0
01/10/2019
6.59
 122,360 6.42 6.59 6.42 400 600 -0.0
30/09/2019
6.42
 337,850 6.62 6.62 6.39 0 18,000 -0.4
27/09/2019
6.62
 354,020 6.82 6.85 6.56 66,300 139,380 -1.7
26/09/2019
6.82
 88,450 6.80 6.85 6.76 19,200 0 0.5
25/09/2019
6.80
 74,260 6.79 6.85 6.77 0 50 -0.0
24/09/2019
6.79
 132,360 6.73 6.85 6.72 35,840 0 0.8
23/09/2019
6.73
 369,940 6.59 6.85 6.59 175,130 81,020 2.2
20/09/2019
6.59
 116,620 6.59 6.62 6.56 64,020 0 1.5
19/09/2019
6.59
 63,690 6.52 6.59 6.50 0 0 0
18/09/2019
6.52
 126,520 6.49 6.60 6.50 2,000 0 0.0
17/09/2019
6.49
 156,620 6.53 6.59 6.47 150 3,860 -0.1
16/09/2019
6.53
 223,150 6.56 6.62 6.53 1,850 0 0.0
13/09/2019
6.56
 85,660 6.55 6.59 6.49 0 0 0
12/09/2019
6.55
 342,740 6.45 6.56 6.45 66,450 0 1.5
11/09/2019
6.45
 147,160 6.29 6.45 6.24 59,840 3,200 1.3
10/09/2019
6.29
 281,710 6.29 6.30 6.23 153,260 0 3.4
09/09/2019
6.29
 466,310 6.39 6.53 6.24 0 8,000 -0.2
06/09/2019
6.39
 308,500 6.59 6.65 6.39 45,000 0 1.0
05/09/2019
6.59
 458,970 6.53 6.76 6.42 60,160 0 1.4
04/09/2019
6.53
 1,102,790 6.62 6.62 6.16 49,880 14,200 0.8
03/09/2019
6.62
 402,000 7.06 7.15 6.62 0 0 0
30/08/2019
7.06
 382,900 7.05 7.13 6.99 51,710 400 1.3
29/08/2019
7.05
 448,380 7.18 7.26 6.90 0 0 0
28/08/2019
7.18
 571,640 7.10 7.28 7.05 0 1,500 -0.0
27/08/2019
7.10
 1,096,040 7.30 7.36 7.10 0 6,800 -0.2
26/08/2019
7.30
 615,620 7.45 7.45 7.28 12,200 4,770 0.2
23/08/2019
7.45
 1,198,100 7.58 7.58 7.39 3,860 0 0.1
22/08/2019
7.58
 360,960 7.59 7.65 7.56 30 0 0.0
21/08/2019
7.59
 554,380 7.58 7.75 7.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |