CTCP Phát triển Đô thị Từ Liêm (ntl)

17.05
-0.30
(-1.73%)
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
(2025-12-30) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/10/2017
2.34
 566,280 2.30 2.38 2.27 10,290 84,100 -0.7
16/10/2017
2.30
 224,550 2.31 2.31 2.29 10,000 75,630 -0.6
13/10/2017
2.31
 483,810 2.34 2.36 2.30 10,000 182,190 -1.7
12/10/2017
2.34
 377,160 2.34 2.38 2.31 0 0 0
11/10/2017
2.34
 1,085,600 2.34 2.43 2.31 0 364,540 -3.7
10/10/2017
2.34
 803,260 2.27 2.36 2.26 0 101,640 -1.0
09/10/2017
2.27
 558,380 2.22 2.27 2.22 20,000 0 0.2
06/10/2017
2.22
 178,280 2.22 2.24 2.22 0 0 0
05/10/2017
2.22
 63,930 2.24 2.26 2.22 0 0 0
04/10/2017
2.24
 56,060 2.24 2.25 2.22 0 0 0
03/10/2017
2.24
 46,670 2.24 2.25 2.22 0 0 0
02/10/2017
2.24
 92,680 2.24 2.27 2.22 0 0 0
29/09/2017
2.24
 95,080 2.23 2.25 2.22 0 1,000 -0.0
28/09/2017
2.23
 38,270 2.25 2.25 2.23 0 0 0
27/09/2017
2.25
 45,090 2.24 2.26 2.23 0 0 0
26/09/2017
2.24
 54,910 2.24 2.26 2.22 0 0 0
25/09/2017
2.24
 35,990 2.24 2.26 2.22 0 0 0
22/09/2017
2.24
 199,130 2.24 2.24 2.22 38,000 0 0.4
21/09/2017
2.24
 150,340 2.24 2.24 2.22 7,000 0 0.1
20/09/2017
2.24
 84,750 2.24 2.24 2.24 0 0 0
19/09/2017
2.24
 126,250 2.24 2.25 2.24 0 0 0
18/09/2017
2.24
 209,300 2.24 2.29 2.23 0 500 -0.0
15/09/2017
2.24
 124,120 2.26 2.26 2.23 0 0 0
14/09/2017
2.26
 132,310 2.26 2.26 2.25 0 0 0
13/09/2017
2.26
 81,140 2.24 2.27 2.24 0 0 0
12/09/2017
2.24
 146,100 2.22 2.27 2.23 0 2,000 -0.0
11/09/2017
2.22
 305,770 2.31 2.31 2.22 90 2,500 -0.0
08/09/2017
2.31
 147,460 2.33 2.33 2.31 0 3,000 -0.0
07/09/2017
2.33
 111,200 2.32 2.33 2.32 0 0 0
06/09/2017
2.32
 130,270 2.33 2.34 2.31 0 0 0
05/09/2017
2.33
 121,930 2.32 2.33 2.30 0 8,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |