CTCP Phát triển Đô thị Từ Liêm (ntl)

15.45
0.05
(0.32%)
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)
08/01/2016
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
04/09/2015
2.99
 607,070 3.02 3.06 2.99 0 28,000 -0.4
03/09/2015
3.02
 718,280 3.04 3.06 2.97 4,780 15,500 -0.1
01/09/2015
3.04
 1,184,740 2.97 3.12 2.97 0 25,500 -0.4
31/08/2015
2.97
 542,790 3.02 3.04 2.95 0 20,000 -0.3
28/08/2015
3.02
 772,460 2.99 3.08 2.95 1,000 0 0.0
27/08/2015
2.99
 650,860 2.97 2.99 2.95 2,000 24,000 -0.3
26/08/2015
2.97
 1,012,720 2.82 2.97 2.80 2,000 0 0.0
25/08/2015
2.82
 508,860 2.89 2.91 2.78 2,000 10,000 -0.1
24/08/2015
2.89
 929,930 3.10 3.10 2.89 820 100,100 -1.4
21/08/2015
3.10
 727,550 3.17 3.17 3.02 500 0 0.0
20/08/2015
3.17
 404,560 3.17 3.21 3.12 1,200 300 0.0

Chính sách bảo mật | Điều khoản sử dụng |