Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/02/2019	5.29	100,810	5.43	5.43	5.29	1,000	0	0.0
19/02/2019	5.43	134,410	5.55	5.62	5.43	600	0	0.0
18/02/2019	5.55	224,250	5.49	5.69	5.50	710	5,700	-0.1
15/02/2019	5.49	507,380	5.20	5.55	5.20	1,000	100	0.0
14/02/2019	5.20	89,420	5.15	5.26	5.10	100	10	0.0
13/02/2019	5.15	136,080	5.28	5.32	5.15	1,100	0	0.0
12/02/2019	5.28	391,160	5.15	5.35	5.12	0	33,900	-0.6
11/02/2019	5.15	299,430	5.15	5.20	5.00	0	45,250	-0.8
01/02/2019	5.15	115,590	5.20	5.30	5.15	1,000	37,600	-0.7
31/01/2019	5.20	160,620	5.15	5.33	5.15	1,000	49,400	-0.9
30/01/2019	5.15	198,580	4.92	5.15	4.92	0	1,000	-0.0
29/01/2019	4.92	235,650	5.12	5.18	4.89	0	2,000	-0.0
28/01/2019	5.12	350,980	5.15	5.23	5.06	0	0	0
25/01/2019	5.15	207,250	5.32	5.52	5.15	0	1,000	-0.0
24/01/2019	5.32	50,460	5.20	5.32	5.23	0	0	0
23/01/2019: Cổ tức tiền mặt tỉ lệ: 10%
23/01/2019	5.20	39,020	5.33	5.60	5.09	0	0	0
22/01/2019	5.33	255,500	5.24	5.37	5.22	1,000	12,400	-0.2
21/01/2019	5.24	264,860	5.28	5.35	5.21	0	1,000	-0.0
18/01/2019	5.28	68,440	5.37	5.37	5.26	0	1,200	-0.0
17/01/2019	5.37	119,410	5.39	5.39	5.32	0	2,000	-0.0
16/01/2019	5.39	191,580	5.39	5.40	5.32	0	1,000	-0.0
15/01/2019	5.39	424,440	5.29	5.39	5.17	80,000	142,850	-1.2
14/01/2019	5.29	118,090	5.28	5.39	5.26	0	0	0
11/01/2019	5.28	205,590	5.37	5.43	5.28	0	2,650	-0.1
10/01/2019	5.37	334,360	5.24	5.45	5.16	1,000	0	0.0
09/01/2019	5.24	174,030	5.24	5.35	5.21	2,000	4,940	-0.1
08/01/2019	5.24	330,750	5.13	5.37	5.10	1,000	113,600	-2.1
07/01/2019	5.13	234,590	4.88	5.13	4.94	0	4,000	-0.1
04/01/2019	4.88	742,340	5.05	5.06	4.74	0	46,520	-0.8
03/01/2019	5.05	847,010	5.43	5.45	5.05	0	125,500	-2.5
02/01/2019	5.43	452,250	5.16	5.48	5.24	21,000	33,550	-0.2
28/12/2018	5.16	266,860	5.16	5.18	5.09	1,000	34,440	-0.6
27/12/2018	5.16	291,130	4.97	5.16	4.97	0	75,100	-1.4
26/12/2018	4.97	189,880	4.88	4.98	4.88	29,500	35,400	-0.1
25/12/2018	4.88	610,630	5.01	5.01	4.78	50,500	35,540	0.3
24/12/2018	5.01	238,150	4.91	5.05	4.94	2,000	29,850	-0.5
21/12/2018	4.91	380,490	4.83	5.02	4.83	2,000	25,100	-0.4
20/12/2018	4.83	919,110	4.52	4.83	4.52	1,000	200	0.0
19/12/2018	4.52	197,150	4.46	4.52	4.40	0	0	0
18/12/2018	4.46	222,770	4.40	4.46	4.40	0	10,000	-0.2
17/12/2018	4.40	303,920	4.45	4.53	4.37	0	0	0
14/12/2018	4.45	193,210	4.37	4.56	4.37	0	0	0
13/12/2018	4.37	175,730	4.46	4.56	4.37	0	2,000	-0.0
12/12/2018	4.46	307,830	4.49	4.59	4.42	0	2,000	-0.0
11/12/2018	4.49	526,570	4.59	4.61	4.40	0	1,000	-0.0
10/12/2018	4.59	199,410	4.67	4.69	4.53	0	0	0
07/12/2018	4.67	289,580	4.59	4.71	4.57	0	700	-0.0
06/12/2018	4.59	187,120	4.63	4.69	4.53	0	25,090	-0.4
05/12/2018	4.63	573,310	4.63	4.64	4.48	60,000	199,880	-2.3
04/12/2018	4.63	479,800	4.57	4.69	4.53	3,000	470	0.0
03/12/2018	4.57	288,780	4.42	4.67	4.40	1,000	430	0.0
30/11/2018	4.42	741,120	4.14	4.42	4.13	21,540	770	0.3
29/11/2018	4.14	405,120	3.96	4.18	3.99	2,100	100	0.0
28/11/2018	3.96	267,080	3.96	4.04	3.89	0	1,650	-0.0
27/11/2018	3.96	1,001,960	3.89	4.04	3.83	0	1,000	-0.0
26/11/2018	3.89	1,073,670	4.18	4.18	3.89	0	0	0
23/11/2018	4.18	537,530	4.21	4.27	4.08	1,010	0	0.0
22/11/2018	4.21	555,760	4.29	4.34	4.13	2,000	0	0.0
21/11/2018	4.29	598,910	4.29	4.37	4.02	0	24,230	-0.4
20/11/2018	4.29	886,290	4.04	4.29	4.04	1,700	160,700	-2.4
19/11/2018	4.04	761,540	3.79	4.04	3.80	0	10,500	-0.2
16/11/2018	3.79	510,470	3.83	3.85	3.73	0	15,000	-0.2
15/11/2018	3.83	871,090	3.84	4.04	3.73	1,000	5,240	-0.1
14/11/2018	3.84	790,980	3.61	3.84	3.68	1,000	4,770	-0.1
13/11/2018	3.61	1,037,550	3.42	3.65	3.39	2,000	300	0.0
12/11/2018	3.42	530,710	3.31	3.42	3.28	20,300	24,430	-0.1
09/11/2018	3.31	451,300	3.28	3.43	3.26	0	6,000	-0.1
08/11/2018	3.28	403,220	3.35	3.53	3.28	0	14,100	-0.2
07/11/2018	3.35	578,520	3.35	3.38	3.23	0	116,640	-1.4
06/11/2018	3.35	1,221,630	3.13	3.35	3.16	0	600	-0.0
05/11/2018	3.13	566,100	2.99	3.13	2.93	0	100	-0.0
02/11/2018	2.99	476,070	2.86	3.05	2.85	0	16,620	-0.2
01/11/2018	2.86	177,390	2.90	2.94	2.86	0	100	-0.0
31/10/2018	2.90	865,510	2.71	2.90	2.74	0	16,500	-0.2
30/10/2018	2.71	122,040	2.69	2.71	2.69	0	0	0
29/10/2018	2.69	96,550	2.66	2.69	2.66	0	0	0
26/10/2018	2.66	142,210	2.66	2.71	2.63	0	0	0
25/10/2018	2.66	307,540	2.66	2.68	2.61	0	4,000	-0.0
24/10/2018	2.66	290,900	2.65	2.67	2.65	0	90,000	-0.9
23/10/2018	2.65	271,070	2.66	2.67	2.62	3,430	90,200	-0.8
22/10/2018	2.66	988,850	2.66	2.66	2.62	0	475,680	-4.6
19/10/2018	2.66	528,880	2.66	2.66	2.63	0	170,000	-1.7
18/10/2018	2.66	291,860	2.65	2.67	2.62	0	0	0
17/10/2018	2.65	114,010	2.65	2.66	2.63	0	0	0
16/10/2018	2.65	40,080	2.60	2.65	2.60	0	0	0
15/10/2018	2.60	118,600	2.65	2.65	2.60	165,150	165,150	0
12/10/2018	2.65	507,660	2.56	2.66	2.57	0	137,650	-1.3
11/10/2018	2.56	804,060	2.66	2.66	2.56	0	120,240	-1.2
10/10/2018	2.66	423,560	2.66	2.66	2.65	0	80,000	-0.8
09/10/2018	2.66	492,220	2.67	2.68	2.65	0	0	0
08/10/2018	2.67	154,540	2.66	2.67	2.64	0	0	0
05/10/2018	2.66	317,700	2.66	2.68	2.64	0	79,410	-0.8
04/10/2018	2.66	103,200	2.68	2.68	2.65	0	45,430	-0.4
03/10/2018	2.68	186,700	2.65	2.68	2.66	0	0	0
02/10/2018	2.65	188,890	2.71	2.71	2.65	0	92,580	-0.9
01/10/2018	2.71	268,180	2.71	2.71	2.66	0	0	0
28/09/2018	2.71	346,270	2.71	2.74	2.69	0	30,000	-0.3
27/09/2018	2.71	477,690	2.69	2.77	2.68	500	10,000	-0.1
26/09/2018	2.69	278,230	2.66	2.70	2.66	1,700	0	0.0
25/09/2018	2.66	197,210	2.64	2.70	2.64	0	0	0

Page:
<<
17
18
19
>>

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

CTCP Phát triển Đô thị Từ Liêm (ntl)

THỐNG KÊ GIAO DỊCH