CTCP Phát triển Đô thị Từ Liêm (ntl)

15.55
0.15
(0.97%)
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)
08/06/2018
2.58
 265,550 2.58 2.58 2.52 5,000 5,600 -0.0
07/06/2018
2.58
 80,770 2.56 2.58 2.53 0 0 0
06/06/2018
2.56
 562,050 2.50 2.61 2.48 34,500 5,000 0.3
05/06/2018
2.50
 311,320 2.46 2.53 2.48 0 20,000 -0.2
04/06/2018
2.46
 342,750 2.42 2.46 2.42 0 169,490 -1.6
01/06/2018
2.42
 504,340 2.41 2.46 2.39 0 0 0
31/05/2018
2.41
 140,060 2.39 2.46 2.40 0 37,360 -0.4
30/05/2018
2.39
 398,400 2.42 2.46 2.39 0 8,000 -0.1
29/05/2018
2.42
 216,850 2.40 2.44 2.38 0 0 0
28/05/2018
2.40
 586,370 2.42 2.43 2.35 0 0 0
25/05/2018
2.42
 64,280 2.44 2.47 2.42 1,000 400 0.0
24/05/2018
2.44
 138,810 2.43 2.46 2.43 0 0 0
23/05/2018
2.43
 125,030 2.43 2.45 2.43 0 0 0
22/05/2018
2.43
 242,860 2.49 2.49 2.43 0 2,000 -0.0
21/05/2018
2.49
 243,830 2.44 2.55 2.44 0 0 0
18/05/2018
2.44
 139,430 2.46 2.47 2.43 0 0 0
17/05/2018
2.46
 122,380 2.43 2.46 2.44 0 100 -0.0
16/05/2018
2.43
 139,530 2.45 2.46 2.43 2,000 0 0.0
15/05/2018
2.45
 107,000 2.45 2.48 2.44 0 1,200 -0.0
14/05/2018
2.45
 160,800 2.44 2.46 2.43 0 0 0
11/05/2018
2.44
 47,220 2.44 2.46 2.43 0 1,200 -0.0
10/05/2018
2.44
 327,130 2.46 2.46 2.44 0 0 0
09/05/2018
2.46
 92,810 2.45 2.48 2.44 0 0 0
08/05/2018
2.45
 122,040 2.46 2.48 2.44 0 10,100 -0.1
07/05/2018
2.46
 58,290 2.44 2.48 2.43 0 2,400 -0.0
04/05/2018
2.44
 99,040 2.46 2.46 2.44 0 0 0
03/05/2018
2.46
 144,180 2.43 2.48 2.41 0 40,350 -0.4
02/05/2018
2.43
 394,310 2.46 2.46 2.43 0 0 0
27/04/2018
2.46
 259,760 2.44 2.48 2.43 1,000 0 0.0
26/04/2018
2.44
 399,880 2.53 2.56 2.43 0 15,670 -0.2
24/04/2018
2.53
 385,230 2.52 2.54 2.50 0 60,870 -0.6
23/04/2018
2.52
 366,570 2.61 2.63 2.52 0 0 0
20/04/2018
2.61
 331,160 2.51 2.62 2.51 0 0 0
19/04/2018
2.51
 167,100 2.51 2.54 2.48 0 0 0
18/04/2018
2.51
 106,950 2.53 2.56 2.51 0 100 -0.0
17/04/2018
2.53
 268,810 2.52 2.53 2.49 0 0 0
16/04/2018
2.52
 81,780 2.46 2.52 2.46 0 5,000 -0.0
13/04/2018
2.46
 281,090 2.56 2.58 2.46 10,000 810 0.1
12/04/2018
2.56
 234,970 2.51 2.58 2.48 230 0 0.0
11/04/2018
2.51
 757,670 2.63 2.63 2.51 0 0 0
10/04/2018
2.63
 662,250 2.69 2.69 2.58 1,000 1,000 -0.0
09/04/2018
2.69
 642,100 2.67 2.76 2.67 29,500 16,280 0.1
06/04/2018
2.67
 1,363,210 2.50 2.67 2.52 12,560 28,980 -0.2
05/04/2018
2.50
 225,100 2.46 2.51 2.46 1,980 0 0.0
04/04/2018
2.46
 152,480 2.40 2.47 2.43 0 6,000 -0.1
03/04/2018
2.40
 298,800 2.43 2.43 2.40 0 5,000 -0.0
02/04/2018
2.43
 122,440 2.43 2.46 2.41 0 2,160 -0.0
30/03/2018
2.43
 472,430 2.42 2.43 2.40 10,000 295,080 -2.7
29/03/2018
2.42
 187,000 2.44 2.48 2.41 5,000 30,110 -0.2
28/03/2018
2.44
 167,800 2.44 2.46 2.43 0 106,810 -1.0
27/03/2018
2.44
 131,540 2.44 2.47 2.43 0 0 0
26/03/2018
2.44
 177,180 2.44 2.45 2.42 3,120 41,770 -0.4
23/03/2018
2.44
 594,960 2.51 2.51 2.35 0 3,000 -0.0
22/03/2018
2.51
 171,090 2.51 2.55 2.49 0 40,430 -0.4
21/03/2018
2.51
 373,190 2.53 2.58 2.51 9,090 11,020 -0.0
20/03/2018
2.53
 344,800 2.46 2.53 2.43 3,000 0 0.0
19/03/2018
2.46
 305,910 2.44 2.48 2.43 0 20,000 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |