Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
11/11/2014	3.24	542,600	3.22	3.28	3.22	0	5,200	-0.1
10/11/2014	3.22	445,700	3.15	3.26	3.19	0	51,000	-0.8
07/11/2014	3.15	210,630	3.15	3.17	3.15	0	0	0
06/11/2014	3.15	200,260	3.15	3.19	3.13	0	0	0
05/11/2014	3.15	354,580	3.17	3.17	3.11	0	0	0
04/11/2014	3.17	183,070	3.19	3.22	3.17	0	0	0
03/11/2014	3.19	235,020	3.24	3.28	3.19	1,000	0	0.0
31/10/2014	3.24	533,210	3.15	3.24	3.13	0	0	0
30/10/2014	3.15	276,910	3.13	3.15	3.09	390	0	0.0
29/10/2014	3.13	227,910	3.05	3.13	3.07	0	0	0
28/10/2014	3.05	319,750	2.99	3.05	2.95	590	500	0.0
27/10/2014	2.99	223,100	3.09	3.09	2.99	240	0	0.0
24/10/2014	3.09	363,600	3.07	3.15	3.05	300	0	0.0
23/10/2014	3.07	149,550	3.13	3.13	3.07	2,600	0	0.0
22/10/2014	3.13	334,510	3.11	3.15	3.11	1,200	0	0.0
21/10/2014	3.11	196,620	3.09	3.13	3.07	540	3,000	-0.0
20/10/2014	3.09	192,360	3.17	3.19	3.09	540	0	0.0
17/10/2014	3.17	617,360	3.05	3.17	3.05	1,600	0	0.0
16/10/2014	3.05	842,620	3.22	3.22	3.05	0	0	0
15/10/2014	3.22	382,400	3.22	3.24	3.17	1,000	0	0.0
14/10/2014	3.22	458,040	3.34	3.36	3.22	10,000	4,590	0.1
13/10/2014	3.34	339,450	3.32	3.34	3.26	0	4,000	-0.1
10/10/2014	3.32	732,680	3.38	3.38	3.30	0	0	0
09/10/2014	3.38	698,950	3.40	3.48	3.38	120	0	0.0
08/10/2014	3.40	677,660	3.48	3.48	3.40	0	0	0
07/10/2014	3.48	784,960	3.48	3.52	3.46	0	5,000	-0.1
06/10/2014	3.48	1,194,180	3.38	3.52	3.40	0	12,600	-0.2
03/10/2014	3.38	2,018,930	3.32	3.44	3.32	0	6,000	-0.1
02/10/2014	3.32	1,805,240	3.19	3.34	3.22	5,000	1,200	0.1
01/10/2014	3.19	398,270	3.11	3.19	3.13	0	0	0
30/09/2014	3.11	209,420	3.13	3.17	3.11	0	0	0
29/09/2014	3.13	140,970	3.17	3.17	3.13	0	0	0
26/09/2014	3.17	453,200	3.17	3.24	3.17	0	25,000	-0.4
25/09/2014	3.17	340,910	3.11	3.19	3.09	0	15,220	-0.2
24/09/2014	3.11	174,320	3.13	3.19	3.11	0	0	0
23/09/2014	3.13	541,520	3.09	3.17	3.07	100	14,000	-0.2
22/09/2014	3.09	304,910	3.13	3.17	3.09	2,000	1,500	0.0
19/09/2014	3.13	136,690	3.13	3.19	3.13	4,000	0	0.1
18/09/2014	3.13	623,400	3.15	3.24	3.11	500	5,000	-0.1
17/09/2014	3.15	1,156,900	3.11	3.19	3.11	1,000	86,000	-1.3
16/09/2014	3.11	507,470	3.15	3.15	3.09	0	0	0
15/09/2014	3.15	532,490	3.19	3.19	3.15	33,000	0	0.5
12/09/2014	3.19	356,220	3.19	3.22	3.17	36,250	0	0.6
11/09/2014	3.19	441,440	3.17	3.22	3.15	510	0	0.0
10/09/2014	3.17	1,281,690	3.05	3.17	3.05	21,080	102,500	-1.2
09/09/2014	3.05	926,560	3.24	3.26	3.03	10,000	0	0.2
08/09/2014	3.24	949,230	3.30	3.30	3.22	30,000	0	0.5
05/09/2014	3.30	766,570	3.30	3.32	3.24	72,060	0	1.2
04/09/2014	3.30	641,170	3.32	3.32	3.26	55,240	0	0.9
03/09/2014	3.32	1,398,530	3.22	3.36	3.26	116,030	5,980	1.8
29/08/2014	3.22	814,540	3.13	3.26	3.13	70,610	5,000	1.0
28/08/2014	3.13	502,420	3.13	3.17	3.09	37,260	1,400	0.6
27/08/2014	3.13	702,620	3.17	3.19	3.13	30,000	0	0.5
26/08/2014	3.17	889,200	3.15	3.22	3.15	105,500	500	1.6
25/08/2014	3.15	637,000	3.11	3.19	3.13	51,000	0	0.8
22/08/2014	3.11	1,149,520	3.01	3.13	3.03	970	0	0.0
21/08/2014	3.01	280,300	3.01	3.05	2.99	0	0	0
20/08/2014	3.01	226,070	2.99	3.03	2.99	0	12,400	-0.2
19/08/2014	2.99	284,710	3.01	3.05	2.99	0	0	0
18/08/2014	3.01	300,440	3.01	3.05	3.01	0	1,000	-0.0
15/08/2014	3.01	386,990	3.03	3.07	3.01	300	1,000	-0.0
14/08/2014	3.03	255,260	3.03	3.09	3.03	0	2,570	-0.0
13/08/2014	3.03	230,490	2.99	3.05	2.99	0	0	0
12/08/2014	2.99	171,970	2.99	3.05	2.99	0	1,000	-0.0
11/08/2014	2.99	90,780	3.05	3.09	2.99	0	0	0
08/08/2014	3.05	325,210	3.03	3.09	3.03	10,000	0	0.2
07/08/2014	3.03	298,900	2.99	3.03	2.99	0	0	0
06/08/2014	2.99	238,520	2.99	3.03	2.99	0	0	0
05/08/2014	2.99	172,130	2.93	2.99	2.93	0	0	0

Page:
<<
28
29
30
>>

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)	-1.25	-7.37%	10,312,500	363,600	5.8	15.15 17.30 15.90
2 tháng (2026-01-19)	-1.85	-10.54%	29,105,500	191,600	2.6	15.15 18.50 15.90
3 tháng (2025-12-19)	-1.25	-7.37%	63,398,300	1,584,700	27.6	15.15 19.35 15.90
6 tháng (2025-09-22)	-1.78	-10.20%	139,389,300	466,800	7.2	15.15 19.35 15.90
12 tháng (2025-03-24)	0.48	3.14%	494,535,200	449,299	4.9	11.59 20.88 15.90
24 tháng (2024-03-29)	-0.89	-5.35%	973,821,000	294,818	-3.8	11.59 25.09 15.90
36 tháng (2023-04-04)	8.18	108.76%	1,235,895,900	-190,282	1.6	7.29 25.09 15.90
60 tháng (2021-04-14)	6.19	65.06%	1,672,419,700	1,395,279	73.8	5.58 25.09 15.90

CTCP Phát triển Đô thị Từ Liêm (ntl)

THỐNG KÊ GIAO DỊCH