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)
16/03/2018
2.44
 337,390 2.44 2.47 2.43 10,000 13,410 -0.0
15/03/2018
2.44
 61,620 2.44 2.44 2.42 0 0 0
14/03/2018
2.44
 233,380 2.43 2.48 2.42 0 0 0
13/03/2018
2.43
 160,270 2.41 2.44 2.41 0 0 0
12/03/2018
2.41
 217,470 2.40 2.44 2.40 0 0 0
09/03/2018
2.40
 159,880 2.43 2.43 2.39 0 0 0
08/03/2018
2.43
 304,000 2.42 2.43 2.39 0 12,000 -0.1
07/03/2018
2.42
 183,260 2.40 2.46 2.40 10,000 2,000 0.1
06/03/2018
2.40
 140,310 2.43 2.43 2.40 0 3,250 -0.0
05/03/2018
2.43
 121,250 2.44 2.50 2.43 0 0 0
02/03/2018
2.44
 75,070 2.47 2.47 2.40 0 200 -0.0
01/03/2018
2.47
 154,170 2.42 2.47 2.42 60,000 1,840 0.6
28/02/2018
2.42
 132,740 2.44 2.47 2.41 0 0 0
27/02/2018
2.44
 671,360 2.44 2.47 2.43 363,530 0 3.5
26/02/2018
2.44
 413,580 2.47 2.48 2.44 77,050 0 0.7
23/02/2018
2.47
 116,500 2.43 2.47 2.40 22,950 0 0.2
22/02/2018
2.43
 163,110 2.43 2.44 2.39 13,100 0 0.1
21/02/2018
2.43
 659,720 2.39 2.44 2.38 167,430 0 1.6
13/02/2018
2.39
 219,430 2.40 2.40 2.35 10,000 0 0.1
12/02/2018
2.40
 515,020 2.27 2.40 2.27 96,750 0 0.9
09/02/2018
2.27
 384,900 2.26 2.32 2.20 13,350 610 0.1
08/02/2018
2.26
 166,520 2.30 2.33 2.26 0 0 0
07/02/2018
2.30
 636,480 2.30 2.37 2.30 13,750 5,000 0.1
06/02/2018
2.30
 1,619,770 2.37 2.37 2.20 6,000 420 0.0
05/02/2018
2.37
 980,890 2.55 2.55 2.37 2,000 200 0.0
02/02/2018
2.55
 292,290 2.54 2.55 2.51 0 0 0
01/02/2018
2.54
 755,900 2.58 2.58 2.54 3,000 0 0.0
31/01/2018
2.58
 304,590 2.60 2.62 2.56 0 0 0
30/01/2018
2.60
 1,073,090 2.56 2.61 2.54 200 2,000 -0.0
29/01/2018
2.56
 536,450 2.57 2.61 2.55 6,000 12,000 -0.1
26/01/2018
2.57
 290,010 2.63 2.65 2.56 10,000 0 0.1
25/01/2018
2.63
 1,523,840 2.61 2.63 2.55 318,140 11,680 3.1
22/01/2018
2.61
 513,290 2.69 2.69 2.58 20,000 0 0.2
19/01/2018
2.69
 421,290 2.71 2.76 2.67 830 0 0.0
18/01/2018
2.71
 576,910 2.65 2.76 2.65 21,460 10,800 0.1
17/01/2018
2.65
 1,159,500 2.58 2.76 2.57 12,540 2,000 0.1
16/01/2018
2.58
 475,460 2.61 2.62 2.58 3,300 5,400 -0.0
15/01/2018
2.61
 383,940 2.56 2.62 2.56 0 5,640 -0.1
12/01/2018
2.56
 434,470 2.55 2.63 2.55 10,000 9,900 0.0
11/01/2018
2.55
 457,500 2.61 2.61 2.54 0 4,000 -0.0
10/01/2018
2.61
 658,610 2.65 2.65 2.56 17,020 2,000 0.2
09/01/2018: Cổ tức tiền mặt tỉ lệ: 10%
09/01/2018
2.65
 448,770 2.69 2.71 2.62 11,800 1,000 0.1
08/01/2018
2.69
 1,354,630 2.57 2.70 2.57 193,940 0 2.2
05/01/2018
2.57
 493,920 2.59 2.60 2.55 84,000 2,000 0.9
04/01/2018
2.59
 522,070 2.57 2.60 2.56 3,280 400 0.0
03/01/2018
2.57
 737,130 2.62 2.63 2.56 25,070 8,000 0.2
02/01/2018
2.62
 692,170 2.55 2.63 2.55 2,500 0 0.0
29/12/2017
2.55
 437,310 2.52 2.57 2.52 2,800 0 0.0
28/12/2017
2.52
 435,980 2.50 2.55 2.50 1,840 81,880 -0.9
27/12/2017
2.50
 1,641,610 2.45 2.56 2.49 9,100 30,200 -0.2
26/12/2017
2.45
 423,670 2.44 2.48 2.44 84,190 0 0.8
25/12/2017
2.44
 730,700 2.36 2.45 2.41 7,880 0 0.1
22/12/2017
2.36
 376,820 2.36 2.39 2.35 23,370 0 0.2
21/12/2017
2.36
 339,300 2.41 2.42 2.36 2,000 3,040 -0.0
20/12/2017
2.41
 352,880 2.37 2.42 2.37 0 0 0
19/12/2017
2.37
 157,360 2.43 2.44 2.37 5,000 0 0.1
18/12/2017
2.43
 640,090 2.38 2.45 2.37 0 3,000 -0.0
15/12/2017
2.38
 299,440 2.42 2.43 2.36 0 0 0
14/12/2017
2.42
 276,310 2.34 2.44 2.34 800 0 0.0
13/12/2017
2.34
 146,100 2.38 2.42 2.34 500 0 0.0
12/12/2017
2.38
 664,640 2.33 2.43 2.31 104,370 4,200 1.0
11/12/2017
2.33
 464,230 2.38 2.39 2.31 4,000 0 0.0
08/12/2017
2.38
 176,490 2.37 2.42 2.35 7,000 0 0.1
07/12/2017
2.37
 215,280 2.36 2.41 2.35 0 0 0
06/12/2017
2.36
 725,510 2.43 2.43 2.31 8,070 0 0.1
05/12/2017
2.43
 665,310 2.52 2.55 2.43 20,200 0 0.2
04/12/2017
2.52
 643,050 2.50 2.56 2.48 17,330 0 0.2
01/12/2017
2.50
 926,890 2.41 2.52 2.41 650 0 0.0
30/11/2017
2.41
 1,043,190 2.36 2.45 2.36 4,000 3,000 0.0
29/11/2017
2.36
 282,240 2.37 2.41 2.36 6,000 0 0.1
28/11/2017
2.37
 378,450 2.37 2.43 2.36 0 0 0
27/11/2017
2.37
 997,090 2.33 2.43 2.33 0 30,000 -0.3
24/11/2017
2.33
 364,330 2.27 2.34 2.26 0 14,100 -0.1
23/11/2017
2.27
 168,360 2.27 2.29 2.25 0 5,000 -0.0
22/11/2017
2.27
 162,970 2.28 2.29 2.25 0 20,600 -0.2
21/11/2017
2.28
 109,640 2.29 2.29 2.25 0 0 0
20/11/2017
2.29
 11,780 2.29 2.31 2.25 0 0 0
17/11/2017
2.29
 81,440 2.30 2.31 2.27 0 0 0
16/11/2017
2.30
 133,760 2.28 2.30 2.27 0 0 0
15/11/2017
2.28
 49,710 2.24 2.28 2.24 0 1,140 -0.0
14/11/2017
2.24
 65,490 2.26 2.27 2.22 0 0 0
13/11/2017
2.26
 75,580 2.25 2.27 2.25 0 4,000 -0.0
10/11/2017
2.25
 99,540 2.27 2.27 2.25 0 0 0
09/11/2017
2.27
 170,640 2.23 2.28 2.23 37,320 0 0.4
08/11/2017
2.23
 120,210 2.27 2.27 2.23 1,000 11,290 -0.1
07/11/2017
2.27
 223,700 2.27 2.28 2.22 0 0 0
06/11/2017
2.27
 151,360 2.27 2.29 2.22 0 1,090 -0.0
03/11/2017
2.27
 194,110 2.22 2.27 2.22 0 3,000 -0.0
02/11/2017
2.22
 279,670 2.29 2.30 2.22 2,500 0 0.0
01/11/2017
2.29
 158,500 2.24 2.31 2.24 0 4,000 -0.0
31/10/2017
2.24
 198,560 2.22 2.28 2.22 0 2,000 -0.0
30/10/2017
2.22
 403,570 2.27 2.31 2.22 0 101,110 -1.0
27/10/2017
2.27
 117,930 2.29 2.32 2.26 0 0 0
26/10/2017
2.29
 339,210 2.34 2.37 2.26 0 700 -0.0
25/10/2017
2.34
 200,940 2.34 2.36 2.32 0 10,000 -0.1
24/10/2017
2.34
 441,590 2.32 2.37 2.32 0 1,400 -0.0
23/10/2017
2.32
 243,390 2.36 2.38 2.32 0 1,000 -0.0
20/10/2017
2.36
 1,606,750 2.30 2.39 2.34 0 0 0
19/10/2017
2.30
 71,130 2.32 2.32 2.30 100 0 0.0
18/10/2017
2.32
 129,310 2.34 2.34 2.30 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |