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
(2025-12-29) 		-1.40 -7.59% 36,615,300 220,400 4.4
17
19.35
17.35
2 tháng
(2025-12-01) 		-0.06 -0.33% 54,559,200 1,767,300 32.3
16.40
19.35
17.35
3 tháng
(2025-10-30) 		-0.29 -1.69% 67,062,800 1,887,300 34.4
16.40
19.35
17.35
6 tháng
(2025-08-01) 		-1.42 -7.71% 209,508,900 -2,894,300 -51.6
16.40
20.88
17.35
12 tháng
(2025-02-03) 		1.07 6.72% 546,455,700 -65,660 -3.6
11.59
20.88
17.35
24 tháng
(2024-02-15) 		3.97 30.30% 990,921,200 1,247,918 35.4
11.59
25.09
17.35
36 tháng
(2023-02-13) 		10.73 169.82% 1,224,752,400 -800,021 -8.5
6.26
25.09
17.35
60 tháng
(2021-02-23) 		8.02 88.83% 1,691,531,500 663,179 58.5
5.58
25.09
17.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2016
2.97
 394,470 2.85 3.04 2.85 0 0 0
22/01/2016
2.85
 405,590 2.85 2.85 2.78 2,000 0 0.0
21/01/2016
2.85
 473,590 2.83 2.85 2.80 95,080 0 1.1
20/01/2016
2.83
 343,050 2.85 2.85 2.78 0 0 0
19/01/2016
2.85
 111,820 2.80 2.87 2.78 16,000 0 0.2
18/01/2016
2.80
 297,690 2.99 2.99 2.80 20,000 0 0.2
15/01/2016
2.99
 340,890 3.11 3.11 2.99 0 2,260 -0.0
14/01/2016
3.11
 581,110 3.01 3.13 2.87 0 0 0
13/01/2016
3.01
 1,053,440 2.90 3.08 2.87 0 0 0
12/01/2016
2.90
 439,220 2.85 2.90 2.83 0 0 0
11/01/2016
2.85
 442,310 2.87 2.87 2.83 0 0 0
08/01/2016
2.87
 391,370 2.80 2.87 2.78 39,100 0 0.5
07/01/2016
2.80
 352,710 2.87 2.90 2.78 0 0 0
06/01/2016
2.87
 465,980 2.85 2.90 2.83 0 0 0
05/01/2016
2.85
 340,240 2.90 2.90 2.85 0 0 0
04/01/2016
2.90
 226,870 2.92 2.92 2.85 31,170 8,000 0.3
31/12/2015
2.92
 399,350 2.92 2.94 2.90 0 0 0
30/12/2015
2.92
 190,500 2.90 2.97 2.87 0 0 0
29/12/2015
2.90
 390,160 2.87 2.90 2.80 0 10,000 -0.1
28/12/2015
2.87
 285,220 2.90 2.90 2.83 3,000 5,000 -0.0
25/12/2015
2.90
 617,230 3.04 3.08 2.85 500 0 0.0
24/12/2015
3.04
 384,730 3.06 3.06 2.99 910 0 0.0
23/12/2015
3.06
 388,600 3.06 3.06 3.01 150 100 0.0
22/12/2015
3.06
 365,830 3.08 3.08 3.01 0 0 0
21/12/2015
3.08
 456,180 3.11 3.11 3.01 0 0 0
18/12/2015
3.11
 443,500 3.11 3.11 3.04 0 0 0
17/12/2015
3.11
 367,450 3.08 3.11 3.04 0 0 0
16/12/2015
3.08
 590,800 3.06 3.15 3.04 0 0 0
15/12/2015
3.06
 371,700 3.06 3.06 3.01 0 5,000 -0.1
14/12/2015
3.06
 352,750 3.08 3.08 3.01 0 22,000 -0.3
11/12/2015
3.08
 287,040 3.08 3.11 3.04 0 0 0
10/12/2015: Cổ tức tiền mặt tỉ lệ: 10%
10/12/2015
3.08
 417,170 3.06 3.08 3.04 500 0 0.0
09/12/2015
3.06
 213,740 3.08 3.10 3.04 0 7,550 -0.1
08/12/2015
3.08
 285,230 3.15 3.15 3.04 0 0 0
07/12/2015
3.15
 274,740 3.02 3.17 3.02 30,590 0 0.4
04/12/2015
3.02
 269,000 3.10 3.10 3.02 10,950 0 0.2
03/12/2015
3.10
 215,840 3.19 3.19 3.10 0 1,000 -0.0
02/12/2015
3.19
 348,590 3.10 3.19 3.10 0 500 -0.0
01/12/2015
3.10
 488,440 3.10 3.12 3.04 5,100 0 0.1
30/11/2015
3.10
 415,030 3.10 3.15 3.06 0 0 0
27/11/2015
3.10
 423,770 3.21 3.21 3.10 2,000 0 0.0
26/11/2015
3.21
 858,320 3.23 3.28 3.12 0 0 0
25/11/2015
3.23
 787,570 3.10 3.32 3.06 0 1,000 -0.0
24/11/2015
3.10
 385,670 3.12 3.15 3.06 0 0 0
23/11/2015
3.12
 558,910 3.15 3.15 3.10 0 1,000 -0.0
20/11/2015
3.15
 540,230 3.15 3.15 3.12 350 2,000 -0.0
19/11/2015
3.15
 393,900 3.15 3.15 3.10 0 2,000 -0.0
18/11/2015
3.15
 526,490 3.19 3.19 3.15 2,000 0 0.0
17/11/2015
3.19
 410,430 3.17 3.19 3.15 0 0 0
16/11/2015
3.17
 630,220 3.10 3.19 3.08 0 4,000 -0.1
13/11/2015
3.10
 791,610 3.15 3.19 3.08 0 3,000 -0.0
12/11/2015
3.15
 481,300 3.15 3.15 3.08 300 2,000 -0.0
11/11/2015
3.15
 826,220 2.99 3.15 3.02 1,400 0 0.0
10/11/2015
2.99
 258,370 3.04 3.04 2.95 3,000 0 0.0
09/11/2015
3.04
 414,090 3.10 3.10 3.04 0 14,000 -0.2
06/11/2015
3.10
 320,290 3.17 3.17 3.10 0 0 0
05/11/2015
3.17
 500,770 3.17 3.19 3.12 0 2,000 -0.0
04/11/2015
3.17
 916,420 3.19 3.23 3.15 1,950 10,000 -0.1
03/11/2015
3.19
 751,110 3.17 3.19 3.15 60,950 1,000 0.9
02/11/2015
3.17
 637,280 3.19 3.21 3.15 1,000 6,000 -0.1
30/10/2015
3.19
 806,350 3.15 3.23 3.15 25,000 0 0.4
29/10/2015
3.15
 184,580 3.17 3.19 3.15 0 1,000 -0.0
28/10/2015
3.17
 683,670 3.15 3.21 3.15 0 0 0
27/10/2015
3.15
 648,820 3.21 3.21 3.15 0 0 0
26/10/2015
3.21
 869,460 3.21 3.23 3.17 17,000 0 0.3
23/10/2015
3.21
 871,320 3.15 3.23 3.15 0 2,000 -0.0
22/10/2015
3.15
 360,160 3.15 3.19 3.15 3,220 5,000 -0.0
21/10/2015
3.15
 888,430 3.21 3.21 3.15 80 0 0.0
20/10/2015
3.21
 762,370 3.28 3.30 3.17 0 0 0
19/10/2015
3.28
 1,080,440 3.25 3.28 3.23 0 9,000 -0.1
16/10/2015
3.25
 1,194,250 3.23 3.28 3.21 23,240 0 0.3
15/10/2015
3.23
 928,900 3.21 3.23 3.19 0 0 0
14/10/2015
3.21
 927,720 3.17 3.23 3.17 0 0 0
13/10/2015
3.17
 677,670 3.17 3.19 3.15 0 0 0
12/10/2015
3.17
 908,770 3.23 3.25 3.17 20 0 0.0
09/10/2015
3.23
 936,120 3.23 3.30 3.21 230 0 0.0
08/10/2015
3.23
 1,657,860 3.17 3.28 3.17 7,000 0 0.1
07/10/2015
3.17
 1,267,700 3.19 3.23 3.15 0 2,000 -0.0
06/10/2015
3.19
 1,185,820 3.15 3.19 3.15 0 660 -0.0
05/10/2015
3.15
 1,118,440 3.06 3.15 3.06 0 5,000 -0.1
02/10/2015
3.06
 825,460 3.04 3.08 3.02 0 0 0
01/10/2015
3.04
 736,050 3.06 3.08 3.04 0 3,000 -0.0
30/09/2015
3.06
 839,100 3.04 3.06 3.02 0 0 0
29/09/2015
3.04
 907,180 3.04 3.06 2.99 0 1,000 -0.0
28/09/2015
3.04
 932,200 3.08 3.08 3.02 0 15,020 -0.2
25/09/2015
3.08
 1,226,360 3.12 3.15 3.06 0 0 0
24/09/2015
3.12
 1,464,760 3.02 3.15 3.02 0 0 0
23/09/2015
3.02
 734,460 3.06 3.06 2.99 0 2,000 -0.0
22/09/2015
3.06
 791,750 3.06 3.08 3.02 0 0 0
21/09/2015
3.06
 834,770 3.02 3.08 3.04 0 0 0
18/09/2015
3.02
 1,276,310 2.97 3.06 2.97 0 0 0
17/09/2015
2.97
 653,650 2.95 2.99 2.93 0 0 0
16/09/2015
2.95
 674,190 2.93 2.97 2.91 0 3,400 -0.0
15/09/2015
2.93
 679,210 2.97 2.97 2.93 0 0 0
14/09/2015
2.97
 622,550 2.99 3.02 2.93 0 80 -0.0
11/09/2015
2.99
 889,740 2.99 3.04 2.97 0 0 0
10/09/2015
2.99
 808,190 2.95 2.99 2.93 33,330 25,000 0.1
09/09/2015
2.95
 674,160 2.99 3.06 2.95 1,500 0 0.0
08/09/2015
2.99
 512,710 2.97 3.02 2.95 0 0 0
07/09/2015
2.97
 667,330 2.99 3.02 2.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |