CTCP Phát triển Đô thị Từ Liêm (ntl)

15.45
0.05
(0.32%)
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
(2026-05-13) 		-0.55 -3.44% 7,284,800 -130,200 0
15.40
16.65
15.40
2 tháng
(2026-04-13) 		-0.75 -4.63% 16,136,800 -351,142 0
15.40
16.65
15.40
3 tháng
(2026-03-16) 		-0.65 -4.04% 26,810,000 260,458 9.7
15.25
16.65
15.40
6 tháng
(2025-12-15) 		-0.95 -5.79% 91,891,200 1,933,858 38.8
15.15
19.35
15.40
12 tháng
(2025-06-17) 		-1.23 -7.39% 371,951,800 -2,553,042 -31.2
15.15
20.88
15.40
24 tháng
(2024-06-24) 		-4.88 -24.01% 938,367,900 821,576 20.3
11.59
25.09
15.40
36 tháng
(2023-06-28) 		5.76 59.42% 1,203,238,000 1,898,976 49.1
8.84
25.09
15.40
60 tháng
(2021-07-08) 		6.17 66.56% 1,645,945,100 1,121,237 69.4
5.58
25.09
15.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/11/2018
3.62
 790,980 3.40 3.62 3.47 1,000 4,770 -0.1
13/11/2018
3.40
 1,037,550 3.22 3.44 3.20 2,000 300 0.0
12/11/2018
3.22
 530,710 3.12 3.22 3.10 20,300 24,430 -0.1
09/11/2018
3.12
 451,300 3.10 3.24 3.07 0 6,000 -0.1
08/11/2018
3.10
 403,220 3.16 3.33 3.10 0 14,100 -0.2
07/11/2018
3.16
 578,520 3.16 3.18 3.04 0 116,640 -1.4
06/11/2018
3.16
 1,221,630 2.95 3.16 2.98 0 600 -0.0
05/11/2018
2.95
 566,100 2.81 2.95 2.76 0 100 -0.0
02/11/2018
2.81
 476,070 2.70 2.88 2.69 0 16,620 -0.2
01/11/2018
2.70
 177,390 2.74 2.78 2.70 0 100 -0.0
31/10/2018
2.74
 865,510 2.56 2.74 2.58 0 16,500 -0.2
30/10/2018
2.56
 122,040 2.53 2.56 2.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |