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)
15/03/2016
2.71
 428,700 2.73 2.73 2.66 0 15,500 -0.2
14/03/2016
2.73
 314,120 2.76 2.76 2.69 0 1,300 -0.0
11/03/2016
2.76
 169,710 2.80 2.80 2.76 0 0 0
10/03/2016
2.80
 102,350 2.80 2.80 2.78 5,500 0 0.1
09/03/2016
2.80
 187,930 2.80 2.80 2.78 37,000 0 0.4
08/03/2016
2.80
 196,500 2.80 2.83 2.76 0 0 0
07/03/2016
2.80
 219,810 2.80 2.80 2.71 0 0 0
04/03/2016
2.80
 15,440 2.80 2.80 2.78 0 0 0
03/03/2016
2.80
 56,460 2.80 2.80 2.78 10,000 0 0.1
02/03/2016
2.80
 210,450 2.87 2.87 2.80 0 0 0
01/03/2016
2.87
 136,360 2.80 2.87 2.78 10,100 0 0.1
29/02/2016
2.80
 160,650 2.78 2.80 2.73 0 0 0
26/02/2016
2.78
 511,900 2.80 2.83 2.78 36,900 0 0.4
25/02/2016
2.80
 126,020 2.83 2.83 2.78 500 0 0.0
24/02/2016
2.83
 146,480 2.85 2.85 2.80 0 0 0
23/02/2016
2.85
 125,200 2.87 2.87 2.83 5,000 0 0.1
22/02/2016
2.87
 265,330 2.83 2.87 2.80 5,900 0 0.1
19/02/2016
2.83
 79,390 2.85 2.87 2.83 1,000 0 0.0
18/02/2016
2.85
 81,890 2.87 2.87 2.83 2,600 6,000 -0.0
17/02/2016
2.87
 42,630 2.90 2.90 2.83 0 0 0
16/02/2016
2.90
 99,090 2.87 2.90 2.83 2,000 0 0.0
15/02/2016
2.87
 32,860 2.90 2.90 2.85 1,000 0 0.0
05/02/2016
2.90
 308,160 2.90 2.90 2.85 0 100 -0.0
04/02/2016
2.90
 314,210 2.83 2.90 2.83 14,010 0 0.2
03/02/2016
2.83
 373,960 2.83 2.92 2.78 50 0 0.0
02/02/2016
2.83
 278,770 2.94 2.94 2.83 0 0 0
01/02/2016
2.94
 331,170 2.87 2.99 2.87 59,000 0 0.7
29/01/2016
2.87
 437,090 2.94 2.94 2.87 0 0 0
28/01/2016
2.94
 407,400 2.94 2.99 2.92 0 0 0
27/01/2016
2.94
 408,610 2.97 2.97 2.92 0 0 0
26/01/2016
2.97
 377,040 2.97 2.97 2.87 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |