Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/12/2018	4.86	291,130	4.68	4.86	4.68	0	75,100	-1.4
26/12/2018	4.68	189,880	4.60	4.69	4.60	29,500	35,400	-0.1
25/12/2018	4.60	610,630	4.72	4.72	4.50	50,500	35,540	0.3
24/12/2018	4.72	238,150	4.63	4.76	4.66	2,000	29,850	-0.5
21/12/2018	4.63	380,490	4.55	4.73	4.55	2,000	25,100	-0.4
20/12/2018	4.55	919,110	4.26	4.55	4.26	1,000	200	0.0
19/12/2018	4.26	197,150	4.21	4.26	4.14	0	0	0
18/12/2018	4.21	222,770	4.14	4.21	4.14	0	10,000	-0.2
17/12/2018	4.14	303,920	4.19	4.27	4.12	0	0	0
14/12/2018	4.19	193,210	4.12	4.30	4.12	0	0	0
13/12/2018	4.12	175,730	4.21	4.30	4.12	0	2,000	-0.0
12/12/2018	4.21	307,830	4.23	4.32	4.17	0	2,000	-0.0
11/12/2018	4.23	526,570	4.32	4.35	4.14	0	1,000	-0.0
10/12/2018	4.32	199,410	4.40	4.43	4.27	0	0	0
07/12/2018	4.40	289,580	4.32	4.44	4.31	0	700	-0.0
06/12/2018	4.32	187,120	4.36	4.43	4.27	0	25,090	-0.4
05/12/2018	4.36	573,310	4.36	4.37	4.22	60,000	199,880	-2.3
04/12/2018	4.36	479,800	4.31	4.43	4.27	3,000	470	0.0
03/12/2018	4.31	288,780	4.17	4.40	4.14	1,000	430	0.0
30/11/2018	4.17	741,120	3.90	4.17	3.89	21,540	770	0.3
29/11/2018	3.90	405,120	3.73	3.94	3.76	2,100	100	0.0
28/11/2018	3.73	267,080	3.73	3.81	3.67	0	1,650	-0.0
27/11/2018	3.73	1,001,960	3.67	3.81	3.61	0	1,000	-0.0
26/11/2018	3.67	1,073,670	3.94	3.94	3.67	0	0	0
23/11/2018	3.94	537,530	3.96	4.03	3.85	1,010	0	0.0
22/11/2018	3.96	555,760	4.04	4.09	3.89	2,000	0	0.0
21/11/2018	4.04	598,910	4.04	4.12	3.79	0	24,230	-0.4
20/11/2018	4.04	886,290	3.81	4.04	3.81	1,700	160,700	-2.4
19/11/2018	3.81	761,540	3.57	3.81	3.58	0	10,500	-0.2
16/11/2018	3.57	510,470	3.61	3.63	3.52	0	15,000	-0.2
15/11/2018	3.61	871,090	3.62	3.81	3.52	1,000	5,240	-0.1

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 (2025-12-30)	-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

CTCP Phát triển Đô thị Từ Liêm (ntl)

THỐNG KÊ GIAO DỊCH