CTCP Phát triển Đô thị Từ Liêm (ntl)

18.40
-0.30
(-1.60%)
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
(2025-11-04) 		-0.10 -0.53% 12,047,100 568,900 10.6
17.55
18.75
18.70
2 tháng
(2025-10-06) 		-0.15 -0.80% 57,624,700 912,200 17.2
17.55
20.30
18.70
3 tháng
(2025-09-05) 		-0.35 -1.84% 85,829,500 -3,734,700 -69.1
17.55
20.30
18.70
6 tháng
(2025-06-09) 		0.15 0.81% 295,811,400 -4,473,100 -70.5
17.25
22.15
18.70
12 tháng
(2024-12-09) 		-0.60 -3.12% 546,627,600 -2,477,399 -47.8
12.30
22.15
18.70
24 tháng
(2023-12-15) 		6.33 51.44% 972,551,400 160,718 17.0
12
26.61
18.70
36 tháng
(2022-12-20) 		11.97 179.04% 1,186,745,500 -2,567,451 -39.6
6.21
26.61
18.70
60 tháng
(2020-12-30) 		10.24 121.63% 1,674,909,980 434,769 61.5
5.92
26.61
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
18.15
 5,107,500 17.40 18.30 17.25 414,200 165,300 4.4
18/02/2025
17.40
 2,609,200 17.40 17.75 17.25 248,600 69,100 3.2
17/02/2025
17.40
 803,600 17.40 17.65 17.35 74,700 40,300 0.6
14/02/2025
17.40
 920,100 17.40 17.65 17.30 133,800 4,900 2.3
13/02/2025
17.25
 443,500 17.40 17.40 17.15 42,800 1,100 0.7
12/02/2025
17.35
 1,000,800 17 17.40 16.45 101,500 24,000 1.3
11/02/2025
17
 622,200 17.10 17.20 17 600 9,900 -0.2
10/02/2025
17.05
 1,036,900 17.25 17.30 17.05 3,500 116,900 -1.9
07/02/2025
17.35
 1,145,900 17.55 17.55 17.30 17,000 35,400 -0.3
06/02/2025
17.45
 1,000,600 17.90 17.90 17.40 11,000 70,300 -1.0
05/02/2025
17.65
 2,100,100 17.25 17.95 17.25 164,600 68,600 1.7
04/02/2025
17.10
 1,211,300 17.10 17.10 16.85 73,400 192,600 -2.0
03/02/2025
16.95
 1,074,600 16.60 17.25 16.45 67,500 119,400 -0.9
24/01/2025
16.60
 964,300 16.60 16.80 16.55 9,500 22,300 -0.2
23/01/2025
16.50
 541,700 16.45 16.65 16.40 60,800 33,000 0.5
22/01/2025
16.35
 757,400 16.35 16.50 16.35 11,900 49,800 -0.6
21/01/2025
16.45
 1,388,700 16.60 16.75 16.35 25,600 132,600 -1.8
20/01/2025
16.65
 658,100 16.80 16.95 16.60 2,500 44,500 -0.7
17/01/2025
16.95
 1,152,400 16.75 17 16.60 99,400 71,300 0.5
16/01/2025
16.65
 870,900 16.50 16.75 16.50 118,800 0 2.0
15/01/2025
16.40
 788,300 16.50 16.55 16.30 41,300 194,100 -2.5
14/01/2025
16.30
 749,000 16.55 16.80 16.30 0 19,500 -0.3
13/01/2025
16.60
 669,700 16.30 16.70 16.25 65,400 14,500 0.8
10/01/2025
16.30
 1,242,000 16.80 16.85 16.30 0 37,200 -0.6
09/01/2025
16.75
 633,100 17.10 17.15 16.75 8,100 116,000 -1.8
08/01/2025
17
 772,400 16.75 17.10 16.75 66,900 3,500 1.1
07/01/2025
16.70
 3,507,300 17.55 17.60 16.65 132,500 177,300 -0.7
06/01/2025
17.50
 2,777,100 18.30 18.40 17.30 7,900 49,500 -0.8
03/01/2025
18.30
 1,049,300 18.30 18.65 18.30 100 78,800 -1.5
02/01/2025
18.40
 515,000 18.45 18.60 18.40 13,600 2,500 0.2
31/12/2024
18.35
 1,646,600 18.65 18.70 18.35 15,200 500 0.3
30/12/2024
18.65
 1,170,000 18.75 18.85 18.65 6,000 15,800 -0.2
27/12/2024
18.90
 1,289,900 19.15 19.25 18.90 0 258,400 -4.9
26/12/2024
19.15
 1,179,800 19.20 19.40 19.05 0 123,700 -2.4
25/12/2024
19.05
 1,908,300 19.30 19.30 19.05 8,000 140,900 -2.6
24/12/2024
19.05
 2,780,100 19.55 19.60 18.95 5,000 19,100 -0.3
23/12/2024
19.55
 1,984,300 19.75 19.80 19.45 3,800 227,400 -4.4
20/12/2024
19.65
 4,444,400 18.95 19.80 18.80 492,000 74,500 8.1
19/12/2024
18.90
 1,564,400 19 19 18.75 10,000 6,000 0.1
18/12/2024
19.25
 2,681,400 18.60 19.35 18.60 168,700 18,300 2.9
17/12/2024
18.70
 960,400 18.70 18.85 18.60 180,700 17,400 3.1
16/12/2024
18.70
 715,800 18.70 18.90 18.70 4,200 26,000 -0.4
13/12/2024
18.80
 1,739,800 18.55 19 18.50 38,061 193,000 -2.9
12/12/2024
18.60
 1,454,400 18.80 18.90 18.60 900 96,800 -1.8
11/12/2024
18.80
 1,748,800 19.25 19.25 18.75 0 73,600 -1.4
10/12/2024
19.20
 2,190,200 19.40 19.55 19.05 500 488,500 -9.4
09/12/2024
19.25
 3,670,800 18.60 19.60 18.55 239,300 169,600 1.3
06/12/2024
18.50
 1,597,700 18.70 18.85 18.50 13,139 165,900 -2.9
05/12/2024
18.65
 2,621,700 18 18.70 18 552,300 17,700 9.9
04/12/2024
18
 1,624,300 18.10 18.40 18 0 251,200 -4.5
03/12/2024
18.20
 1,435,500 18.25 18.45 18.20 101,000 79,700 0.4
02/12/2024
18.25
 913,300 18.50 18.55 18.25 12,700 116,100 -1.9
29/11/2024
18.40
 1,113,000 18.25 18.60 18.25 48,400 57,600 -0.2
28/11/2024
18.40
 838,400 18.60 18.65 18.40 1,100 140,400 -2.6
27/11/2024
18.50
 978,300 18.75 18.80 18.50 10,000 170,100 -3.0
26/11/2024
18.65
 2,055,100 18.30 18.95 18.30 261,300 33,200 4.2
25/11/2024
18.25
 1,517,900 18.20 18.45 18.20 266,600 26,100 4.4
22/11/2024
18.20
 1,709,800 18.60 18.65 18.20 100 243,300 -4.5
21/11/2024
18.60
 687,800 18.55 18.65 18.35 18,500 146,400 -2.4
20/11/2024
18.40
 2,121,100 18.10 18.95 18.05 83,400 114,700 -0.6
19/11/2024
18.30
 1,524,700 18.95 18.95 18.30 2,600 366,200 -6.8
18/11/2024
18.85
 1,996,300 18.05 19 18.05 142,200 30,000 2.1
15/11/2024
18.05
 2,929,400 18 18.35 17.80 659,500 153,700 9.1
14/11/2024
18
 3,133,100 18.65 18.90 18 333,100 374,300 -0.8
13/11/2024
18.90
 2,210,500 19.35 19.45 18.75 8,978 349,100 -6.5
12/11/2024
19.30
 1,636,300 19.35 19.60 19.30 32,800 203,400 -3.3
11/11/2024
19.35
 2,167,100 19.50 19.90 19.35 3,600 187,800 -3.6
08/11/2024
19.60
 1,674,000 19.90 19.95 19.55 600 141,600 -2.8
07/11/2024
19.85
 2,770,300 19.90 20.15 19.60 22,200 928,900 -18.0
06/11/2024
19.85
 1,575,400 19.95 20 19.60 0 0 0
05/11/2024
19.75
 1,061,600 19.70 19.90 19.50 140,600 291,800 -3.0
04/11/2024
19.75
 3,667,900 20.10 20.10 19.40 211,600 406,400 -3.8
01/11/2024
20.20
 1,853,300 20.80 20.80 20.20 2,200 358,100 -7.3
31/10/2024
20.85
 1,349,900 20.80 20.85 20.60 250,100 0 5.2
30/10/2024
20.85
 2,142,900 20.95 21.05 20.55 284,100 102,300 3.8
29/10/2024
20.95
 1,923,300 21.30 21.35 20.85 261,600 81,700 3.8
28/10/2024
21.05
 1,090,400 21.45 21.55 21 47,800 30,000 0.4
25/10/2024
21.40
 1,683,400 21.25 21.70 21.10 268,400 57,600 4.6
24/10/2024
21.25
 1,194,100 21.50 21.65 21.25 195,400 3,200 4.1
23/10/2024
21.60
 1,098,200 21.50 21.70 21.10 47,600 82,300 -0.7
22/10/2024
21.50
 2,934,000 21.50 21.75 20.85 353,300 254,800 2.1
21/10/2024
21.60
 2,884,900 22.15 22.35 21.60 263,500 17,700 5.3
18/10/2024
22.25
 1,758,400 22.50 22.60 22.15 323,700 137,500 4.1
17/10/2024
22.45
 4,624,700 21.80 22.55 21.50 881,600 330,100 12.0
16/10/2024
21.80
 1,225,200 21.65 21.95 21.60 91,800 186,500 -2.1
15/10/2024
21.85
 4,209,200 21.80 22.15 21.45 753,700 319,500 9.4
14/10/2024
21.65
 2,716,700 22.05 22.15 21.65 1,800 1,400 0.0
11/10/2024
22
 4,929,200 21.80 22.40 21.70 380,000 5,000 8.3
10/10/2024
21.60
 5,615,700 21.05 21.75 20.90 1,492,200 16,100 31.6
09/10/2024
20.95
 1,924,400 21.20 21.30 20.80 117,600 500 2.5
08/10/2024
21.30
 2,597,000 21 21.30 20.95 130,100 900 2.7
07/10/2024
21
 1,811,100 20.70 21.15 20.70 8,000 0 0.2
04/10/2024
20.65
 2,012,000 20.70 20.85 20.60 10,000 12,900 -0.1
03/10/2024: Cổ tức tiền mặt tỉ lệ: 12%
03/10/2024
20.55
 4,532,700 21.55 21.65 20.50 41,300 196,100 -3.3
02/10/2024
21.50
 4,788,600 21.26 21.78 21.22 65,800 74,200 -0.2
01/10/2024
21.31
 4,384,900 21.31 21.55 21.22 86,300 14,400 1.6
30/09/2024
21.07
 2,812,200 20.93 21.12 20.93 368,100 152,800 4.8
27/09/2024
20.79
 2,986,000 20.98 21.07 20.74 7,400 160,600 -3.4
26/09/2024
20.79
 3,586,100 20.74 20.88 20.65 611,800 305,200 6.7
25/09/2024
20.74
 2,981,800 20.84 20.93 20.60 322,700 13,200 6.8

Chính sách bảo mật | Điều khoản sử dụng |