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)
10/04/2015
2.76
 173,650 2.76 2.78 2.73 3,000 40,000 -0.5
09/04/2015
2.76
 151,420 2.69 2.78 2.67 12,400 2,000 0.1
08/04/2015
2.69
 116,990 2.71 2.71 2.67 0 0 0
07/04/2015
2.71
 408,470 2.67 2.71 2.60 40,600 61,310 -0.3
06/04/2015
2.67
 338,450 2.82 2.82 2.67 0 19,000 -0.2
03/04/2015
2.82
 170,940 2.82 2.84 2.78 0 0 0
02/04/2015
2.82
 186,600 2.76 2.82 2.73 0 0 0
01/04/2015
2.76
 248,370 2.89 2.89 2.76 0 0 0
31/03/2015
2.89
 45,740 2.84 2.89 2.84 0 500 -0.0
30/03/2015
2.84
 74,900 2.86 2.91 2.84 0 500 -0.0
27/03/2015
2.86
 103,680 2.91 2.91 2.86 0 0 0
26/03/2015
2.91
 79,530 2.89 2.91 2.86 0 0 0
25/03/2015
2.89
 64,800 2.89 2.91 2.89 0 0 0
24/03/2015
2.89
 82,970 2.91 2.91 2.86 0 0 0
23/03/2015
2.91
 51,420 2.93 2.97 2.91 2,600 0 0.0
20/03/2015
2.93
 45,510 2.89 2.93 2.89 13,550 0 0.2
19/03/2015
2.89
 151,170 2.91 2.97 2.89 0 2,720 -0.0
18/03/2015
2.91
 265,040 2.97 2.99 2.91 0 0 0
17/03/2015
2.97
 64,650 2.95 2.97 2.95 0 0 0
16/03/2015
2.95
 155,060 2.97 2.99 2.95 0 1,420 -0.0
13/03/2015
2.97
 130,890 2.99 2.99 2.97 0 0 0
12/03/2015
2.99
 133,940 2.99 3.02 2.97 0 6,500 -0.1
11/03/2015
2.99
 118,390 3.02 3.02 2.99 0 0 0
10/03/2015
3.02
 203,220 3.04 3.04 3.02 0 0 0
09/03/2015
3.04
 112,670 3.08 3.08 3.02 0 0 0
06/03/2015
3.08
 98,590 3.08 3.08 3.06 0 0 0
05/03/2015
3.08
 209,850 3.10 3.10 3.08 2,000 130 0.0
04/03/2015
3.10
 449,670 3.06 3.10 3.04 0 0 0
03/03/2015
3.06
 84,020 3.02 3.06 3.02 0 7,600 -0.1
02/03/2015
3.02
 150,990 3.04 3.06 3.02 0 0 0
27/02/2015
3.04
 309,820 3.06 3.10 3.04 0 0 0
26/02/2015
3.06
 191,830 3.02 3.08 2.99 1,000 2,300 -0.0
25/02/2015
3.02
 84,870 3.02 3.04 2.97 0 50 -0.0
24/02/2015
3.02
 293,190 3.02 3.06 3.02 0 7,240 -0.1
13/02/2015
3.02
 257,190 2.95 3.02 2.97 0 0 0
12/02/2015
2.95
 175,740 2.97 2.99 2.93 0 0 0
11/02/2015
2.97
 60,860 2.91 2.97 2.86 0 0 0
10/02/2015
2.91
 41,700 2.84 2.91 2.86 0 0 0
09/02/2015
2.84
 58,220 2.84 2.91 2.84 0 2,400 -0.0
06/02/2015
2.84
 128,450 2.84 2.93 2.82 0 16,700 -0.2
05/02/2015
2.84
 137,350 2.89 2.93 2.84 0 60,000 -0.8
04/02/2015
2.89
 84,640 2.86 2.93 2.84 0 200 -0.0
03/02/2015
2.86
 225,150 2.91 2.95 2.86 0 93,200 -1.2
02/02/2015
2.91
 160,010 2.95 2.97 2.91 0 0 0
30/01/2015
2.95
 236,270 3.04 3.04 2.95 0 0 0
29/01/2015
3.04
 203,510 3.02 3.04 2.99 10,000 7,000 0.0
28/01/2015
3.02
 89,770 2.99 3.02 2.97 13,610 0 0.2
27/01/2015
2.99
 155,990 3.04 3.04 2.97 0 0 0
26/01/2015
3.04
 99,290 3.02 3.06 3.04 0 0 0
23/01/2015
3.02
 120,330 2.99 3.04 2.99 0 0 0
22/01/2015
2.99
 207,010 3.02 3.02 2.95 0 0 0
21/01/2015
3.02
 128,480 3.02 3.06 3.02 2,000 0 0.0
20/01/2015
3.02
 105,140 3.02 3.06 2.99 0 0 0
19/01/2015
3.02
 98,480 3.12 3.12 3.02 0 0 0
16/01/2015
3.12
 177,150 3.12 3.12 3.08 0 0 0
15/01/2015
3.12
 268,500 3.06 3.12 3.06 0 0 0
14/01/2015
3.06
 615,250 2.99 3.10 2.97 0 0 0
13/01/2015
2.99
 225,360 2.95 2.99 2.95 30 18,600 -0.3
12/01/2015
2.95
 129,210 2.97 3.04 2.95 5,000 3,500 0.0
09/01/2015
2.97
 175,470 2.97 2.99 2.97 0 7,400 -0.1
08/01/2015
2.97
 98,610 3.04 3.04 2.95 7,000 0 0.1
07/01/2015
3.04
 173,090 3.02 3.06 3.02 5,000 0 0.1
06/01/2015
3.02
 480,940 2.97 3.04 2.91 7,500 0 0.1
05/01/2015
2.97
 98,000 3.04 3.08 2.97 0 2,000 -0.0
31/12/2014
3.04
 693,350 2.89 3.06 2.89 610 0 0.0
30/12/2014
2.89
 492,960 2.82 2.89 2.80 6,600 0 0.1
29/12/2014
2.82
 479,630 2.97 2.97 2.82 1,600 600 0.0
26/12/2014
2.97
 272,820 3.04 3.04 2.97 2,710 0 0.0
25/12/2014
3.04
 168,430 3.12 3.12 3.04 50 0 0.0
24/12/2014
3.12
 199,550 3.10 3.12 3.04 0 0 0
23/12/2014
3.10
 50,910 3.17 3.19 3.08 0 0 0
22/12/2014
3.17
 121,350 3.15 3.19 3.12 0 0 0
19/12/2014
3.15
 178,650 3.21 3.23 3.04 0 960 -0.0
18/12/2014
3.21
 125,830 3.15 3.23 3.12 20,000 0 0.3
17/12/2014
3.15
 306,060 3.19 3.19 3.04 1,500 0 0.0
16/12/2014
3.19
 324,660 3.23 3.23 3.12 1,000 0 0.0
15/12/2014
3.23
 107,380 3.28 3.28 3.23 0 0 0
12/12/2014
3.28
 202,860 3.21 3.30 3.21 90 0 0.0
11/12/2014
3.21
 101,470 3.21 3.23 3.17 0 0 0
10/12/2014
3.21
 291,160 3.17 3.25 3.10 0 2,400 -0.0
09/12/2014
3.17
 528,620 3.32 3.32 3.15 0 4,200 -0.1
08/12/2014
3.32
 324,590 3.28 3.34 3.25 0 5,860 -0.1
05/12/2014
3.28
 133,260 3.30 3.34 3.25 0 21,370 -0.3
04/12/2014
3.30
 285,720 3.30 3.32 3.28 0 0 0
03/12/2014: Cổ tức tiền mặt tỉ lệ: 10%
03/12/2014
3.30
 365,580 3.28 3.36 3.30 6,230 3,800 0.0
02/12/2014
3.28
 357,530 3.28 3.32 3.26 1,000 0 0.0
01/12/2014
3.28
 355,850 3.34 3.40 3.28 2,000 0 0.0
28/11/2014
3.34
 555,910 3.32 3.40 3.32 0 1,100 -0.0
27/11/2014
3.32
 349,970 3.32 3.32 3.26 0 104,140 -1.7
26/11/2014
3.32
 1,213,560 3.28 3.38 3.28 464,000 6,000 7.5
25/11/2014
3.28
 850,020 3.19 3.30 3.19 242,000 132,010 1.8
24/11/2014
3.19
 549,240 3.15 3.19 3.13 0 0 0
21/11/2014
3.15
 316,830 3.19 3.22 3.15 0 0 0
20/11/2014
3.19
 162,030 3.13 3.19 3.15 0 0 0
19/11/2014
3.13
 479,920 3.15 3.22 3.13 0 0 0
18/11/2014
3.15
 579,750 3.15 3.26 3.15 10,450 41,430 -0.5
17/11/2014
3.15
 195,900 3.17 3.17 3.15 160 40,000 -0.6
14/11/2014
3.17
 293,020 3.22 3.22 3.15 20 40,000 -0.6
13/11/2014
3.22
 243,060 3.26 3.28 3.22 2,000 2,000 0
12/11/2014
3.26
 190,060 3.24 3.28 3.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |