CTCP Phát triển Đô thị Từ Liêm (ntl)

15.65
-0.25
(-1.57%)
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
(2026-02-23) 		-1.05 -6.19% 10,770,500 357,900 5.7
15.15
17.30
15.65
2 tháng
(2026-01-19) 		-1.65 -9.40% 29,563,500 185,900 2.5
15.15
18.50
15.65
3 tháng
(2025-12-22) 		-1.10 -6.47% 63,127,900 1,590,100 27.7
15.15
19.35
15.65
6 tháng
(2025-09-22) 		-1.58 -9.06% 139,847,300 461,100 7.1
15.15
19.35
15.65
12 tháng
(2025-03-25) 		0.40 2.55% 492,429,600 421,099 4.5
11.59
20.88
15.65
24 tháng
(2024-04-01) 		-1.15 -6.76% 973,798,600 305,918 -3.3
11.59
25.09
15.65
36 tháng
(2023-04-05) 		8.19 106.10% 1,235,273,500 -25,682 4.8
7.29
25.09
15.65
60 tháng
(2021-04-15) 		6.66 72.15% 1,672,347,400 1,401,079 74.0
5.58
25.09
15.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/04/2019
5.79
 1,575,110 5.42 5.79 5.35 0 84,400 -1.7
11/04/2019
5.42
 248,330 5.31 5.47 5.34 0 100 -0.0
10/04/2019
5.31
 499,050 5.34 5.50 5.19 0 0 0
09/04/2019
5.34
 619,460 5.50 5.55 5.26 9,000 0 0.2
08/04/2019
5.50
 476,830 5.52 5.66 5.44 0 20,100 -0.4
05/04/2019
5.52
 549,080 5.34 5.63 5.36 13,000 2,200 0.2
04/04/2019
5.34
 388,370 5.26 5.34 5.17 0 0 0
03/04/2019
5.26
 1,361,460 4.92 5.26 4.92 3,000 0 0.1
02/04/2019
4.92
 178,270 4.92 5.07 4.92 3,000 0 0.1
01/04/2019
4.92
 430,110 4.72 5.04 4.72 0 15,400 -0.3
29/03/2019
4.72
 78,980 4.77 4.78 4.72 0 0 0
28/03/2019
4.77
 143,150 4.74 4.81 4.69 0 0 0
27/03/2019
4.74
 157,450 4.74 4.80 4.68 0 0 0
26/03/2019
4.74
 122,360 4.72 4.78 4.66 0 12,550 -0.2
25/03/2019
4.72
 207,960 4.66 4.76 4.61 1,130 19,000 -0.3
22/03/2019
4.66
 103,130 4.66 4.77 4.64 500 290 0.0
21/03/2019
4.66
 174,930 4.77 4.81 4.66 100 0 0.0
20/03/2019
4.77
 54,810 4.77 4.85 4.72 0 0 0
19/03/2019
4.77
 156,870 4.85 4.88 4.73 500 0 0.0
18/03/2019
4.85
 140,750 4.93 4.97 4.85 800 3,190 -0.0
15/03/2019
4.93
 134,250 4.97 5.04 4.86 4,900 0 0.1
14/03/2019
4.97
 514,290 4.69 5.00 4.76 100 0 0.0
13/03/2019
4.69
 138,860 4.72 4.81 4.69 500 0 0.0
12/03/2019
4.72
 162,330 4.85 4.85 4.72 1,500 400 0.0
11/03/2019
4.85
 115,790 4.64 4.85 4.64 2,400 0 0.0
08/03/2019
4.64
 275,920 4.80 4.84 4.64 1,300 10,500 -0.2
07/03/2019
4.80
 123,650 4.85 4.90 4.80 1,000 0 0.0
06/03/2019
4.85
 153,390 4.81 4.90 4.77 1,600 0 0.0
05/03/2019
4.81
 308,000 4.85 4.97 4.81 8,500 0 0.2
04/03/2019
4.85
 301,890 4.80 4.88 4.72 2,000 68,540 -1.2
01/03/2019
4.80
 117,090 4.78 4.90 4.78 500 290 0.0
28/02/2019
4.78
 87,620 4.96 4.96 4.78 8,800 0 0.2
27/02/2019
4.96
 117,550 4.85 5.03 4.81 600 0 0.0
26/02/2019
4.85
 198,680 4.85 4.99 4.80 5,200 0 0.1
25/02/2019
4.85
 307,170 4.99 5.05 4.82 2,600 1,500 0.0
22/02/2019
4.99
 218,920 4.96 5.09 4.96 100 0 0.0
21/02/2019
4.96
 211,590 4.99 5.17 4.96 500 0 0.0
20/02/2019
4.99
 100,810 5.12 5.12 4.99 1,000 0 0.0
19/02/2019
5.12
 134,410 5.23 5.30 5.12 600 0 0.0
18/02/2019
5.23
 224,250 5.17 5.36 5.19 710 5,700 -0.1
15/02/2019
5.17
 507,380 4.90 5.23 4.90 1,000 100 0.0
14/02/2019
4.90
 89,420 4.85 4.96 4.81 100 10 0.0
13/02/2019
4.85
 136,080 4.97 5.01 4.85 1,100 0 0.0
12/02/2019
4.97
 391,160 4.85 5.04 4.82 0 33,900 -0.6
11/02/2019
4.85
 299,430 4.85 4.90 4.72 0 45,250 -0.8
01/02/2019
4.85
 115,590 4.90 5.00 4.85 1,000 37,600 -0.7
31/01/2019
4.90
 160,620 4.85 5.03 4.85 1,000 49,400 -0.9
30/01/2019
4.85
 198,580 4.64 4.85 4.64 0 1,000 -0.0
29/01/2019
4.64
 235,650 4.82 4.88 4.61 0 2,000 -0.0
28/01/2019
4.82
 350,980 4.85 4.93 4.77 0 0 0
25/01/2019
4.85
 207,250 5.01 5.20 4.85 0 1,000 -0.0
24/01/2019
5.01
 50,460 4.90 5.01 4.93 0 0 0
23/01/2019: Cổ tức tiền mặt tỉ lệ: 10%
23/01/2019
4.90
 39,020 5.03 5.28 4.80 0 0 0
22/01/2019
5.03
 255,500 4.94 5.06 4.92 1,000 12,400 -0.2
21/01/2019
4.94
 264,860 4.98 5.04 4.91 0 1,000 -0.0
18/01/2019
4.98
 68,440 5.06 5.06 4.96 0 1,200 -0.0
17/01/2019
5.06
 119,410 5.08 5.08 5.01 0 2,000 -0.0
16/01/2019
5.08
 191,580 5.08 5.09 5.01 0 1,000 -0.0
15/01/2019
5.08
 424,440 4.99 5.08 4.87 80,000 142,850 -1.2
14/01/2019
4.99
 118,090 4.98 5.08 4.96 0 0 0
11/01/2019
4.98
 205,590 5.06 5.12 4.98 0 2,650 -0.1
10/01/2019
5.06
 334,360 4.94 5.14 4.86 1,000 0 0.0
09/01/2019
4.94
 174,030 4.94 5.04 4.91 2,000 4,940 -0.1
08/01/2019
4.94
 330,750 4.83 5.06 4.81 1,000 113,600 -2.1
07/01/2019
4.83
 234,590 4.60 4.83 4.66 0 4,000 -0.1
04/01/2019
4.60
 742,340 4.76 4.77 4.46 0 46,520 -0.8
03/01/2019
4.76
 847,010 5.12 5.14 4.76 0 125,500 -2.5
02/01/2019
5.12
 452,250 4.86 5.17 4.94 21,000 33,550 -0.2
28/12/2018
4.86
 266,860 4.86 4.89 4.80 1,000 34,440 -0.6

Chính sách bảo mật | Điều khoản sử dụng |