CTCP Phát triển Đô thị Từ Liêm (ntl)

18.40
-0.30
(-1.60%)
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
(2025-11-05) 		0.50 2.75% 12,043,400 879,700 16.5
17.55
18.70
18.40
2 tháng
(2025-10-06) 		-0.10 -0.53% 58,828,900 1,280,600 24.1
17.55
20.30
18.40
3 tháng
(2025-09-08) 		-0.40 -2.09% 84,011,900 -3,438,000 -63.6
17.55
20.30
18.40
6 tháng
(2025-06-09) 		0.20 1.08% 297,015,600 -4,104,700 -63.6
17.25
22.15
18.40
12 tháng
(2024-12-10) 		-0.50 -2.60% 544,161,000 -2,178,699 -42.1
12.30
22.15
18.40
24 tháng
(2023-12-18) 		6.70 55.81% 973,271,700 544,618 24.4
12
26.61
18.40
36 tháng
(2022-12-21) 		12.06 181.52% 1,187,104,400 -2,232,651 -33.2
6.21
26.61
18.40
60 tháng
(2020-12-31) 		9.99 114.74% 1,675,322,450 597,499 63.5
5.92
26.61
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/07/2019
7.78
 754,630 7.83 7.90 7.73 200 0 0.0
15/07/2019
7.83
 657,410 7.70 7.89 7.66 1,600 0 0.0
12/07/2019
7.70
 739,130 7.72 7.87 7.66 0 0 0
11/07/2019
7.72
 537,480 7.81 7.96 7.66 800 0 0.0
10/07/2019
7.81
 675,060 7.64 8.05 7.64 0 100 -0.0
09/07/2019
7.64
 298,370 7.57 7.67 7.57 0 0 0
08/07/2019
7.57
 566,820 7.60 7.69 7.54 0 100 -0.0
05/07/2019
7.60
 235,990 7.67 7.70 7.57 800 8,000 -0.2
04/07/2019
7.67
 534,620 7.64 7.75 7.61 400 0 0.0
03/07/2019
7.64
 410,450 7.57 7.72 7.49 0 0 0
02/07/2019
7.57
 678,240 7.63 7.67 7.51 800 258,500 -6.4
01/07/2019
7.63
 1,352,170 7.19 7.63 7.28 800 100 0.0
28/06/2019
7.19
 425,380 7.08 7.19 7.08 0 100 -0.0
27/06/2019
7.08
 485,580 7.11 7.17 6.96 0 200 -0.0
26/06/2019
7.11
 182,380 7.13 7.20 7.08 0 0 0
25/06/2019
7.13
 288,340 7.14 7.26 7.07 0 0 0
24/06/2019
7.14
 167,110 7.19 7.26 7.14 0 500 -0.0
21/06/2019
7.19
 369,210 7.25 7.29 7.08 0 0 0
20/06/2019
7.25
 595,010 7.19 7.39 7.19 0 0 0
19/06/2019
7.19
 313,980 7.17 7.26 7.14 4,500 0 0.1
18/06/2019
7.17
 867,880 6.81 7.17 6.79 0 690 -0.0
17/06/2019
6.81
 138,490 6.81 6.90 6.75 0 0 0
14/06/2019
6.81
 144,410 6.82 6.96 6.81 0 0 0
13/06/2019
6.82
 379,910 6.60 6.87 6.60 0 0 0
12/06/2019
6.60
 406,860 6.82 6.96 6.60 0 1,500 -0.0
11/06/2019
6.82
 367,850 6.97 6.97 6.82 500 100,500 -2.3
10/06/2019
6.97
 330,870 6.97 7.11 6.97 20 200 -0.0
07/06/2019
6.97
 372,380 6.82 7.02 6.69 500 0 0.0
06/06/2019
6.82
 506,430 6.78 6.91 6.69 1,000 0 0.0
05/06/2019
6.78
 338,430 6.47 6.78 6.53 0 0 0
04/06/2019
6.47
 607,510 6.38 6.53 6.23 200 2,430 -0.0
03/06/2019
6.38
 376,100 6.78 6.78 6.38 0 8,920 -0.2
31/05/2019
6.78
 349,520 6.66 6.91 6.55 0 0 0
30/05/2019
6.66
 1,115,440 7.08 7.08 6.63 0 0 0
29/05/2019
7.08
 620,260 7.35 7.35 7.08 500 5,000 -0.1
28/05/2019
7.35
 386,860 7.42 7.45 7.20 0 2,000 -0.0
27/05/2019
7.42
 217,340 7.57 7.57 7.31 0 0 0
24/05/2019
7.57
 634,050 7.48 7.66 7.39 0 5,920 -0.1
23/05/2019
7.48
 237,040 7.42 7.54 7.31 0 8,940 -0.2
22/05/2019
7.42
 200,200 7.43 7.46 7.35 1,000 2,730 -0.0
21/05/2019: Cổ tức tiền mặt tỉ lệ: 15%
21/05/2019
7.43
 412,100 7.25 7.54 7.25 0 5,000 -0.1
20/05/2019
7.25
 329,270 7.25 7.28 7.18 2,000 0 0.1
17/05/2019
7.25
 373,380 7.15 7.25 7.01 0 100 -0.0
16/05/2019
7.15
 410,640 7.03 7.15 6.95 3,040 6,100 -0.1
15/05/2019
7.03
 303,030 7.08 7.12 6.95 4,620 0 0.1
14/05/2019
7.08
 246,560 6.98 7.18 6.98 4,070 10 0.1
13/05/2019
6.98
 680,770 6.53 6.98 6.65 4,480 100 0.1
10/05/2019
6.53
 457,600 6.65 6.68 6.48 0 0 0
09/05/2019
6.65
 272,250 6.69 6.72 6.52 0 20 -0.0
08/05/2019
6.69
 381,430 6.82 6.82 6.62 0 800 -0.0
07/05/2019
6.82
 190,450 6.58 6.82 6.66 0 4,000 -0.1
06/05/2019
6.58
 503,250 6.58 6.76 6.29 0 5,700 -0.1
03/05/2019
6.58
 529,980 6.85 6.95 6.58 0 0 0
02/05/2019
6.85
 385,410 6.72 6.89 6.75 0 100 -0.0
26/04/2019
6.72
 268,230 6.66 6.76 6.61 1,000 0 0.0
25/04/2019
6.66
 469,580 6.58 6.86 6.58 10,150 100 0.2
24/04/2019
6.58
 718,460 6.16 6.58 6.15 1,300 30,100 -0.6
23/04/2019
6.16
 227,590 6.26 6.32 6.16 0 0 0
22/04/2019
6.26
 622,440 6.16 6.42 6.16 3,000 13,500 -0.2
19/04/2019
6.16
 213,030 6.15 6.20 6.06 0 8,990 -0.2
18/04/2019
6.15
 1,137,600 6.10 6.22 5.95 0 0 0
17/04/2019
6.10
 953,560 6.25 6.38 6.06 10,000 102,060 -2.0
16/04/2019
6.25
 827,720 6.15 6.35 5.96 2,600 740 0.0
12/04/2019
6.15
 1,575,110 5.75 6.15 5.68 0 84,400 -1.7
11/04/2019
5.75
 248,330 5.63 5.80 5.66 0 100 -0.0
10/04/2019
5.63
 499,050 5.66 5.83 5.50 0 0 0
09/04/2019
5.66
 619,460 5.83 5.89 5.58 9,000 0 0.2
08/04/2019
5.83
 476,830 5.86 6.00 5.78 0 20,100 -0.4
05/04/2019
5.86
 549,080 5.66 5.98 5.69 13,000 2,200 0.2
04/04/2019
5.66
 388,370 5.58 5.66 5.49 0 0 0
03/04/2019
5.58
 1,361,460 5.22 5.58 5.22 3,000 0 0.1
02/04/2019
5.22
 178,270 5.22 5.38 5.22 3,000 0 0.1
01/04/2019
5.22
 430,110 5.00 5.35 5.00 0 15,400 -0.3
29/03/2019
5.00
 78,980 5.06 5.08 5.00 0 0 0
28/03/2019
5.06
 143,150 5.03 5.10 4.98 0 0 0
27/03/2019
5.03
 157,450 5.03 5.09 4.96 0 0 0
26/03/2019
5.03
 122,360 5.00 5.08 4.95 0 12,550 -0.2
25/03/2019
5.00
 207,960 4.95 5.05 4.89 1,130 19,000 -0.3
22/03/2019
4.95
 103,130 4.95 5.06 4.92 500 290 0.0
21/03/2019
4.95
 174,930 5.06 5.10 4.95 100 0 0.0
20/03/2019
5.06
 54,810 5.06 5.15 5.00 0 0 0
19/03/2019
5.06
 156,870 5.15 5.18 5.02 500 0 0.0
18/03/2019
5.15
 140,750 5.23 5.28 5.15 800 3,190 -0.0
15/03/2019
5.23
 134,250 5.28 5.35 5.16 4,900 0 0.1
14/03/2019
5.28
 514,290 4.98 5.30 5.05 100 0 0.0
13/03/2019
4.98
 138,860 5.00 5.10 4.98 500 0 0.0
12/03/2019
5.00
 162,330 5.15 5.15 5.00 1,500 400 0.0
11/03/2019
5.15
 115,790 4.92 5.15 4.92 2,400 0 0.0
08/03/2019
4.92
 275,920 5.09 5.13 4.92 1,300 10,500 -0.2
07/03/2019
5.09
 123,650 5.15 5.20 5.09 1,000 0 0.0
06/03/2019
5.15
 153,390 5.10 5.20 5.06 1,600 0 0.0
05/03/2019
5.10
 308,000 5.15 5.28 5.10 8,500 0 0.2
04/03/2019
5.15
 301,890 5.09 5.18 5.00 2,000 68,540 -1.2
01/03/2019
5.09
 117,090 5.08 5.20 5.08 500 290 0.0
28/02/2019
5.08
 87,620 5.26 5.26 5.08 8,800 0 0.2
27/02/2019
5.26
 117,550 5.15 5.33 5.10 600 0 0.0
26/02/2019
5.15
 198,680 5.15 5.29 5.09 5,200 0 0.1
25/02/2019
5.15
 307,170 5.29 5.36 5.12 2,600 1,500 0.0
22/02/2019
5.29
 218,920 5.26 5.40 5.26 100 0 0.0
21/02/2019
5.26
 211,590 5.29 5.49 5.26 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |