CTCP Phát triển Đô thị Từ Liêm (ntl)

18.40
-0.30
(-1.60%)
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
(2025-11-05) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2018
2.59
 99,040 2.61 2.61 2.59 0 0 0
03/05/2018
2.61
 144,180 2.58 2.63 2.55 0 40,350 -0.4
02/05/2018
2.58
 394,310 2.61 2.61 2.58 0 0 0
27/04/2018
2.61
 259,760 2.59 2.63 2.58 1,000 0 0.0
26/04/2018
2.59
 399,880 2.68 2.71 2.58 0 15,670 -0.2
24/04/2018
2.68
 385,230 2.68 2.70 2.65 0 60,870 -0.6
23/04/2018
2.68
 366,570 2.77 2.80 2.68 0 0 0
20/04/2018
2.77
 331,160 2.67 2.78 2.67 0 0 0
19/04/2018
2.67
 167,100 2.66 2.69 2.64 0 0 0
18/04/2018
2.66
 106,950 2.69 2.71 2.66 0 100 -0.0
17/04/2018
2.69
 268,810 2.67 2.69 2.64 0 0 0
16/04/2018
2.67
 81,780 2.61 2.68 2.61 0 5,000 -0.0
13/04/2018
2.61
 281,090 2.71 2.74 2.61 10,000 810 0.1
12/04/2018
2.71
 234,970 2.66 2.74 2.64 230 0 0.0
11/04/2018
2.66
 757,670 2.80 2.80 2.66 0 0 0
10/04/2018
2.80
 662,250 2.85 2.85 2.74 1,000 1,000 -0.0
09/04/2018
2.85
 642,100 2.84 2.93 2.84 29,500 16,280 0.1
06/04/2018
2.84
 1,363,210 2.65 2.84 2.68 12,560 28,980 -0.2
05/04/2018
2.65
 225,100 2.61 2.67 2.61 1,980 0 0.0
04/04/2018
2.61
 152,480 2.55 2.62 2.58 0 6,000 -0.1
03/04/2018
2.55
 298,800 2.58 2.58 2.54 0 5,000 -0.0
02/04/2018
2.58
 122,440 2.58 2.61 2.56 0 2,160 -0.0
30/03/2018
2.58
 472,430 2.56 2.58 2.55 10,000 295,080 -2.7
29/03/2018
2.56
 187,000 2.59 2.63 2.55 5,000 30,110 -0.2
28/03/2018
2.59
 167,800 2.59 2.61 2.58 0 106,810 -1.0
27/03/2018
2.59
 131,540 2.59 2.62 2.58 0 0 0
26/03/2018
2.59
 177,180 2.59 2.59 2.56 3,120 41,770 -0.4
23/03/2018
2.59
 594,960 2.66 2.66 2.50 0 3,000 -0.0
22/03/2018
2.66
 171,090 2.66 2.71 2.64 0 40,430 -0.4
21/03/2018
2.66
 373,190 2.68 2.74 2.66 9,090 11,020 -0.0
20/03/2018
2.68
 344,800 2.61 2.68 2.58 3,000 0 0.0
19/03/2018
2.61
 305,910 2.59 2.63 2.58 0 20,000 -0.2
16/03/2018
2.59
 337,390 2.59 2.62 2.58 10,000 13,410 -0.0
15/03/2018
2.59
 61,620 2.59 2.59 2.57 0 0 0
14/03/2018
2.59
 233,380 2.58 2.63 2.57 0 0 0
13/03/2018
2.58
 160,270 2.55 2.59 2.55 0 0 0
12/03/2018
2.55
 217,470 2.55 2.59 2.55 0 0 0
09/03/2018
2.55
 159,880 2.58 2.58 2.54 0 0 0
08/03/2018
2.58
 304,000 2.57 2.58 2.53 0 12,000 -0.1
07/03/2018
2.57
 183,260 2.55 2.61 2.55 10,000 2,000 0.1
06/03/2018
2.55
 140,310 2.58 2.58 2.55 0 3,250 -0.0
05/03/2018
2.58
 121,250 2.59 2.65 2.58 0 0 0
02/03/2018
2.59
 75,070 2.62 2.62 2.55 0 200 -0.0
01/03/2018
2.62
 154,170 2.57 2.62 2.56 60,000 1,840 0.6
28/02/2018
2.57
 132,740 2.59 2.62 2.56 0 0 0
27/02/2018
2.59
 671,360 2.59 2.62 2.58 363,530 0 3.5
26/02/2018
2.59
 413,580 2.62 2.63 2.59 77,050 0 0.7
23/02/2018
2.62
 116,500 2.58 2.62 2.55 22,950 0 0.2
22/02/2018
2.58
 163,110 2.58 2.58 2.54 13,100 0 0.1
21/02/2018
2.58
 659,720 2.54 2.59 2.53 167,430 0 1.6
13/02/2018
2.54
 219,430 2.55 2.55 2.50 10,000 0 0.1
12/02/2018
2.55
 515,020 2.40 2.55 2.40 96,750 0 0.9
09/02/2018
2.40
 384,900 2.40 2.46 2.33 13,350 610 0.1
08/02/2018
2.40
 166,520 2.44 2.47 2.40 0 0 0
07/02/2018
2.44
 636,480 2.44 2.51 2.44 13,750 5,000 0.1
06/02/2018
2.44
 1,619,770 2.51 2.51 2.34 6,000 420 0.0
05/02/2018
2.51
 980,890 2.70 2.70 2.51 2,000 200 0.0
02/02/2018
2.70
 292,290 2.69 2.70 2.66 0 0 0
01/02/2018
2.69
 755,900 2.74 2.74 2.69 3,000 0 0.0
31/01/2018
2.74
 304,590 2.75 2.78 2.71 0 0 0
30/01/2018
2.75
 1,073,090 2.71 2.77 2.69 200 2,000 -0.0
29/01/2018
2.71
 536,450 2.73 2.77 2.71 6,000 12,000 -0.1
26/01/2018
2.73
 290,010 2.80 2.81 2.71 10,000 0 0.1
25/01/2018
2.80
 1,523,840 2.77 2.80 2.70 318,140 11,680 3.1
22/01/2018
2.77
 513,290 2.85 2.85 2.74 20,000 0 0.2
19/01/2018
2.85
 421,290 2.88 2.93 2.84 830 0 0.0
18/01/2018
2.88
 576,910 2.81 2.93 2.81 21,460 10,800 0.1
17/01/2018
2.81
 1,159,500 2.74 2.93 2.73 12,540 2,000 0.1
16/01/2018
2.74
 475,460 2.77 2.78 2.74 3,300 5,400 -0.0
15/01/2018
2.77
 383,940 2.71 2.78 2.71 0 5,640 -0.1
12/01/2018
2.71
 434,470 2.71 2.80 2.70 10,000 9,900 0.0
11/01/2018
2.71
 457,500 2.77 2.77 2.70 0 4,000 -0.0
10/01/2018
2.77
 658,610 2.81 2.81 2.71 17,020 2,000 0.2
09/01/2018: Cổ tức tiền mặt tỉ lệ: 10%
09/01/2018
2.81
 448,770 2.85 2.88 2.78 11,800 1,000 0.1
08/01/2018
2.85
 1,354,630 2.73 2.86 2.73 193,940 0 2.2
05/01/2018
2.73
 493,920 2.75 2.76 2.70 84,000 2,000 0.9
04/01/2018
2.75
 522,070 2.73 2.76 2.71 3,280 400 0.0
03/01/2018
2.73
 737,130 2.78 2.79 2.71 25,070 8,000 0.2
02/01/2018
2.78
 692,170 2.70 2.79 2.70 2,500 0 0.0
29/12/2017
2.70
 437,310 2.68 2.73 2.68 2,800 0 0.0
28/12/2017
2.68
 435,980 2.65 2.70 2.65 1,840 81,880 -0.9
27/12/2017
2.65
 1,641,610 2.60 2.71 2.64 9,100 30,200 -0.2
26/12/2017
2.60
 423,670 2.59 2.63 2.59 84,190 0 0.8
25/12/2017
2.59
 730,700 2.50 2.60 2.55 7,880 0 0.1
22/12/2017
2.50
 376,820 2.50 2.54 2.49 23,370 0 0.2
21/12/2017
2.50
 339,300 2.55 2.56 2.50 2,000 3,040 -0.0
20/12/2017
2.55
 352,880 2.52 2.56 2.52 0 0 0
19/12/2017
2.52
 157,360 2.58 2.59 2.52 5,000 0 0.1
18/12/2017
2.58
 640,090 2.53 2.60 2.52 0 3,000 -0.0
15/12/2017
2.53
 299,440 2.56 2.58 2.50 0 0 0
14/12/2017
2.56
 276,310 2.48 2.59 2.48 800 0 0.0
13/12/2017
2.48
 146,100 2.53 2.56 2.48 500 0 0.0
12/12/2017
2.53
 664,640 2.47 2.58 2.45 104,370 4,200 1.0
11/12/2017
2.47
 464,230 2.53 2.54 2.46 4,000 0 0.0
08/12/2017
2.53
 176,490 2.52 2.56 2.49 7,000 0 0.1
07/12/2017
2.52
 215,280 2.50 2.55 2.49 0 0 0
06/12/2017
2.50
 725,510 2.58 2.58 2.45 8,070 0 0.1
05/12/2017
2.58
 665,310 2.68 2.70 2.58 20,200 0 0.2
04/12/2017
2.68
 643,050 2.65 2.71 2.63 17,330 0 0.2
01/12/2017
2.65
 926,890 2.55 2.68 2.55 650 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |