CTCP Phát triển Đô thị Từ Liêm (ntl)

17.05
-0.30
(-1.73%)
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
(2025-12-30) 		-1.15 -6.22% 36,355,800 96,100 2.0
17
19.35
17.05
2 tháng
(2025-12-01) 		0.24 1.42% 56,098,600 1,811,000 33.0
16.40
19.35
17.05
3 tháng
(2025-10-31) 		0.10 0.59% 67,744,100 1,883,300 34.3
16.40
19.35
17.05
6 tháng
(2025-08-04) 		-1.03 -5.60% 208,863,800 -3,050,100 -54.8
16.40
20.88
17.05
12 tháng
(2025-02-03) 		1.37 8.60% 547,995,100 -21,960 -2.9
11.59
20.88
17.05
24 tháng
(2024-02-15) 		4.27 32.60% 992,460,600 1,291,618 36.1
11.59
25.09
17.05
36 tháng
(2023-02-14) 		11.03 174.57% 1,226,007,800 -736,621 -7.5
6.26
25.09
17.05
60 tháng
(2021-02-24) 		7.94 84.41% 1,692,361,900 718,979 59.5
5.58
25.09
17.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/08/2019
7.58
 556,140 7.55 7.71 7.52 0 100 -0.0
19/08/2019
7.55
 269,520 7.52 7.61 7.51 14,000 1,600 0.3
16/08/2019
7.52
 430,750 7.62 7.66 7.52 0 1,000 -0.0
15/08/2019
7.62
 920,660 7.63 7.63 7.48 111,000 0 2.9
14/08/2019
7.63
 378,070 7.68 7.79 7.62 4,800 0 0.1
13/08/2019
7.68
 818,260 7.69 7.85 7.53 30,540 0 0.8
12/08/2019
7.69
 527,810 7.71 7.73 7.61 1,700 0 0.0
09/08/2019
7.71
 818,070 7.88 7.88 7.68 800 0 0.0
08/08/2019
7.88
 2,220,110 7.53 7.96 7.53 154,690 100 4.2
07/08/2019
7.53
 1,217,460 7.39 7.62 7.39 8,400 0 0.2
06/08/2019
7.39
 1,352,280 7.39 7.51 7.10 0 2,010 -0.1
05/08/2019
7.39
 563,770 7.42 7.53 7.28 0 1,100 -0.0
02/08/2019
7.42
 496,530 7.33 7.42 7.26 0 6,000 -0.2
01/08/2019
7.33
 2,477,310 7.26 7.68 7.25 62,090 380 1.6
31/07/2019
7.26
 109,380 7.28 7.28 7.16 0 0 0
30/07/2019
7.28
 634,910 7.22 7.30 6.93 0 400 -0.0
29/07/2019
7.22
 188,490 7.28 7.29 7.22 0 0 0
26/07/2019
7.28
 184,620 7.28 7.30 7.22 1,000 0 0.0
25/07/2019
7.28
 371,940 7.36 7.39 7.25 260 2,540 -0.1
24/07/2019
7.36
 1,004,970 7.30 7.62 7.36 13,800 300 0.4
23/07/2019
7.30
 259,460 7.25 7.40 7.30 2,300 0 0.1
22/07/2019
7.25
 889,210 7.16 7.30 7.05 0 6,810 -0.2
19/07/2019
7.16
 1,023,470 7.39 7.42 7.16 0 0 0
18/07/2019
7.39
 304,220 7.33 7.42 7.30 1,000 4,720 -0.1
17/07/2019
7.33
 441,690 7.33 7.35 7.26 0 0 0
16/07/2019
7.33
 754,630 7.38 7.45 7.29 200 0 0.0
15/07/2019
7.38
 657,410 7.26 7.43 7.22 1,600 0 0.0
12/07/2019
7.26
 739,130 7.28 7.42 7.22 0 0 0
11/07/2019
7.28
 537,480 7.36 7.51 7.22 800 0 0.0
10/07/2019
7.36
 675,060 7.20 7.59 7.20 0 100 -0.0
09/07/2019
7.20
 298,370 7.13 7.23 7.13 0 0 0
08/07/2019
7.13
 566,820 7.16 7.25 7.10 0 100 -0.0
05/07/2019
7.16
 235,990 7.23 7.26 7.13 800 8,000 -0.2
04/07/2019
7.23
 534,620 7.20 7.30 7.18 400 0 0.0
03/07/2019
7.20
 410,450 7.13 7.28 7.06 0 0 0
02/07/2019
7.13
 678,240 7.19 7.23 7.08 800 258,500 -6.4
01/07/2019
7.19
 1,352,170 6.77 7.19 6.86 800 100 0.0
28/06/2019
6.77
 425,380 6.67 6.77 6.67 0 100 -0.0
27/06/2019
6.67
 485,580 6.70 6.76 6.56 0 200 -0.0
26/06/2019
6.70
 182,380 6.72 6.79 6.67 0 0 0
25/06/2019
6.72
 288,340 6.73 6.85 6.66 0 0 0
24/06/2019
6.73
 167,110 6.77 6.85 6.73 0 500 -0.0
21/06/2019
6.77
 369,210 6.83 6.87 6.67 0 0 0
20/06/2019
6.83
 595,010 6.77 6.96 6.77 0 0 0
19/06/2019
6.77
 313,980 6.76 6.85 6.73 4,500 0 0.1
18/06/2019
6.76
 867,880 6.42 6.76 6.40 0 690 -0.0
17/06/2019
6.42
 138,490 6.42 6.50 6.36 0 0 0
14/06/2019
6.42
 144,410 6.43 6.56 6.42 0 0 0
13/06/2019
6.43
 379,910 6.22 6.47 6.22 0 0 0
12/06/2019
6.22
 406,860 6.43 6.56 6.22 0 1,500 -0.0
11/06/2019
6.43
 367,850 6.57 6.57 6.43 500 100,500 -2.3
10/06/2019
6.57
 330,870 6.57 6.70 6.57 20 200 -0.0
07/06/2019
6.57
 372,380 6.43 6.62 6.30 500 0 0.0
06/06/2019
6.43
 506,430 6.39 6.52 6.30 1,000 0 0.0
05/06/2019
6.39
 338,430 6.10 6.39 6.16 0 0 0
04/06/2019
6.10
 607,510 6.02 6.16 5.87 200 2,430 -0.0
03/06/2019
6.02
 376,100 6.39 6.39 6.02 0 8,920 -0.2
31/05/2019
6.39
 349,520 6.27 6.52 6.17 0 0 0
30/05/2019
6.27
 1,115,440 6.67 6.67 6.24 0 0 0
29/05/2019
6.67
 620,260 6.93 6.93 6.67 500 5,000 -0.1
28/05/2019
6.93
 386,860 6.99 7.02 6.79 0 2,000 -0.0
27/05/2019
6.99
 217,340 7.13 7.13 6.89 0 0 0
24/05/2019
7.13
 634,050 7.05 7.22 6.96 0 5,920 -0.1
23/05/2019
7.05
 237,040 6.99 7.10 6.89 0 8,940 -0.2
22/05/2019
6.99
 200,200 7.00 7.03 6.93 1,000 2,730 -0.0
21/05/2019: Cổ tức tiền mặt tỉ lệ: 15%
21/05/2019
7.00
 412,100 6.83 7.10 6.83 0 5,000 -0.1
20/05/2019
6.83
 329,270 6.83 6.86 6.76 2,000 0 0.1
17/05/2019
6.83
 373,380 6.74 6.83 6.60 0 100 -0.0
16/05/2019
6.74
 410,640 6.63 6.74 6.55 3,040 6,100 -0.1
15/05/2019
6.63
 303,030 6.67 6.71 6.55 4,620 0 0.1
14/05/2019
6.67
 246,560 6.58 6.76 6.58 4,070 10 0.1
13/05/2019
6.58
 680,770 6.16 6.58 6.27 4,480 100 0.1
10/05/2019
6.16
 457,600 6.27 6.29 6.10 0 0 0
09/05/2019
6.27
 272,250 6.31 6.33 6.14 0 20 -0.0
08/05/2019
6.31
 381,430 6.43 6.43 6.24 0 800 -0.0
07/05/2019
6.43
 190,450 6.20 6.43 6.28 0 4,000 -0.1
06/05/2019
6.20
 503,250 6.20 6.37 5.93 0 5,700 -0.1
03/05/2019
6.20
 529,980 6.45 6.55 6.20 0 0 0
02/05/2019
6.45
 385,410 6.33 6.49 6.36 0 100 -0.0
26/04/2019
6.33
 268,230 6.28 6.37 6.23 1,000 0 0.0
25/04/2019
6.28
 469,580 6.20 6.47 6.20 10,150 100 0.2
24/04/2019
6.20
 718,460 5.81 6.20 5.79 1,300 30,100 -0.6
23/04/2019
5.81
 227,590 5.90 5.96 5.81 0 0 0
22/04/2019
5.90
 622,440 5.81 6.05 5.81 3,000 13,500 -0.2
19/04/2019
5.81
 213,030 5.79 5.85 5.71 0 8,990 -0.2
18/04/2019
5.79
 1,137,600 5.75 5.86 5.61 0 0 0
17/04/2019
5.75
 953,560 5.89 6.01 5.71 10,000 102,060 -2.0
16/04/2019
5.89
 827,720 5.79 5.98 5.62 2,600 740 0.0

Chính sách bảo mật | Điều khoản sử dụng |