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
(2025-11-05) 		0.50 2.75% 12,043,400 879,700 16.5
17.55
18.70
18.40
2 tháng
(2025-10-06) 		-0.10 -0.53% 58,828,900 1,280,600 24.1
17.55
20.30
18.40
3 tháng
(2025-09-08) 		-0.40 -2.09% 84,011,900 -3,438,000 -63.6
17.55
20.30
18.40
6 tháng
(2025-06-09) 		0.20 1.08% 297,015,600 -4,104,700 -63.6
17.25
22.15
18.40
12 tháng
(2024-12-10) 		-0.50 -2.60% 544,161,000 -2,178,699 -42.1
12.30
22.15
18.40
24 tháng
(2023-12-18) 		6.70 55.81% 973,271,700 544,618 24.4
12
26.61
18.40
36 tháng
(2022-12-21) 		12.06 181.52% 1,187,104,400 -2,232,651 -33.2
6.21
26.61
18.40
60 tháng
(2020-12-31) 		9.99 114.74% 1,675,322,450 597,499 63.5
5.92
26.61
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2014
3.33
 373,340 3.39 3.43 3.33 0 84,000 -1.3
25/04/2014
3.39
 532,420 3.39 3.45 3.37 0 125,000 -2.0
24/04/2014
3.39
 272,370 3.39 3.43 3.30 0 107,910 -1.7
23/04/2014
3.39
 640,100 3.48 3.50 3.39 0 3,000 -0.0
22/04/2014
3.48
 649,610 3.26 3.48 3.26 20,000 500 0.3
21/04/2014
3.26
 582,300 3.33 3.41 3.24 0 10,000 -0.2
18/04/2014
3.33
 1,137,700 3.54 3.56 3.33 5,100 122,090 -1.8
17/04/2014
3.54
 894,180 3.52 3.61 3.52 0 250,000 -4.1
16/04/2014
3.52
 1,150,980 3.65 3.67 3.45 200 68,500 -1.1
15/04/2014
3.65
 1,251,480 3.82 3.82 3.65 2,500 10,000 -0.1
14/04/2014
3.82
 638,170 3.91 3.91 3.80 2,000 0 0.0
11/04/2014
3.91
 708,790 3.93 3.93 3.84 11,000 0 0.2
10/04/2014
3.93
 774,050 3.91 3.97 3.84 3,900 4,000 -0.0
08/04/2014
3.91
 695,300 3.86 3.93 3.86 51,340 11,770 0.7
07/04/2014
3.86
 779,340 3.86 3.89 3.82 51,770 5,930 0.8
04/04/2014
3.86
 520,490 3.89 3.93 3.80 20 900 -0.0
03/04/2014
3.89
 869,430 3.82 3.93 3.78 0 30,000 -0.5
02/04/2014
3.82
 1,580,300 3.84 3.89 3.61 15,100 0 0.3
01/04/2014
3.84
 1,606,880 4.04 4.04 3.84 11,480 5,000 0.1
31/03/2014
4.04
 1,610,830 4.19 4.19 4.02 108,500 2,000 2.0
28/03/2014
4.19
 1,701,940 4.17 4.28 4.15 45,000 8,900 0.7
27/03/2014
4.17
 1,874,290 3.99 4.19 3.99 6,000 45,000 -0.7
26/03/2014
3.99
 3,346,750 3.97 4.21 3.93 169,550 10,100 2.9
25/03/2014
3.97
 2,416,390 4.12 4.19 3.97 0 4,500 -0.1
24/03/2014
4.12
 2,349,770 4.04 4.21 4.06 40,000 79,170 -0.7
21/03/2014
4.04
 1,638,920 4.06 4.08 3.99 12,450 230,830 -4.1
20/03/2014
4.06
 1,790,290 4.04 4.17 3.99 7,500 75,310 -1.3
19/03/2014
4.04
 3,805,910 3.78 4.04 3.82 0 35,240 -0.6
18/03/2014
3.78
 1,889,200 3.78 3.86 3.78 600 21,000 -0.4
17/03/2014
3.78
 1,530,760 3.74 3.84 3.76 3,000 0 0.1
14/03/2014
3.74
 1,027,650 3.78 3.80 3.71 19,800 58,500 -0.7
13/03/2014
3.78
 922,910 3.76 3.78 3.71 0 240,000 -4.2
12/03/2014
3.76
 1,606,750 3.82 3.86 3.74 125,000 380,000 -4.5
11/03/2014
3.82
 1,640,600 3.82 3.91 3.80 200,000 401,500 -3.6
10/03/2014
3.82
 902,110 3.84 3.86 3.78 3,900 68,280 -1.1
07/03/2014
3.84
 1,353,720 3.76 3.84 3.74 10,000 20,000 -0.2
06/03/2014
3.76
 1,203,920 3.69 3.80 3.65 63,810 7,000 1.0
05/03/2014
3.69
 632,890 3.65 3.71 3.65 12,600 3,300 0.2
04/03/2014
3.65
 1,015,580 3.65 3.67 3.56 35,000 0 0.6
03/03/2014
3.65
 1,534,570 3.82 3.82 3.61 12,200 97,000 -1.5
28/02/2014
3.82
 1,509,780 3.84 3.86 3.74 5,000 50,000 -0.8
27/02/2014
3.84
 2,193,820 3.97 4.04 3.80 1,500 201,590 -3.6
26/02/2014
3.97
 1,766,400 3.95 3.99 3.84 500 44,000 -0.8
25/02/2014
3.95
 3,027,080 3.86 3.99 3.84 1,000 124,070 -2.2
24/02/2014
3.86
 1,647,050 3.71 3.89 3.71 10,000 5,000 0.1
21/02/2014
3.71
 1,269,790 3.69 3.71 3.58 2,000 1,000 0.0
20/02/2014
3.69
 4,490,180 3.93 3.97 3.67 20,500 31,300 -0.2
19/02/2014
3.93
 2,225,690 3.86 3.95 3.76 25,000 92,510 -1.2
18/02/2014
3.86
 2,024,080 3.82 3.86 3.76 103,100 229,800 -2.2
17/02/2014
3.82
 2,226,260 3.74 3.91 3.67 11,000 158,000 -2.6
14/02/2014
3.74
 2,863,640 3.56 3.76 3.58 6,600 291,100 -4.8
13/02/2014
3.56
 2,277,120 3.56 3.69 3.52 4,000 0 0.1
12/02/2014
3.56
 2,024,270 3.45 3.56 3.45 11,000 10,700 0.0
11/02/2014
3.45
 2,964,900 3.56 3.69 3.35 22,900 367,000 -5.8
10/02/2014
3.56
 2,369,430 3.35 3.56 3.35 20,000 100 0.3
07/02/2014
3.35
 2,077,610 3.41 3.45 3.33 2,070 16,650 -0.2
06/02/2014
3.41
 1,956,830 3.30 3.43 3.30 19,200 57,460 -0.6
27/01/2014
3.30
 844,360 3.24 3.33 3.22 2,160 117,770 -1.7
24/01/2014
3.24
 1,667,650 3.17 3.35 3.15 15,410 2,100 0.2
23/01/2014
3.17
 970,780 3.13 3.20 3.11 46,580 0 0.7
22/01/2014
3.13
 911,750 3.15 3.20 3.13 0 1,000 -0.0
21/01/2014
3.15
 1,457,130 3.07 3.17 3.07 17,100 79,000 -0.9
20/01/2014
3.07
 866,180 3.07 3.11 3.04 2,000 0 0.0
17/01/2014
3.07
 1,086,340 3.11 3.13 3.07 0 110,480 -1.6
16/01/2014
3.11
 600,900 3.11 3.13 3.07 13,230 4,400 0.1
15/01/2014
3.11
 1,176,540 3.09 3.13 3.09 26,000 104,200 -1.1
14/01/2014
3.09
 465,860 3.09 3.13 3.09 1,000 179,220 -2.6
13/01/2014
3.09
 628,160 3.11 3.15 3.09 1,000 208,500 -3.0
10/01/2014
3.11
 1,357,870 3.09 3.20 3.11 9,500 46,200 -0.5
09/01/2014
3.09
 389,690 3.07 3.11 3.07 100 1,000 -0.0
08/01/2014
3.07
 326,700 3.04 3.09 3.04 1,100 0 0.0
07/01/2014
3.04
 790,810 3.04 3.11 3.04 0 11,000 -0.2
06/01/2014
3.04
 343,440 3.00 3.07 3.00 6,000 0 0.1
03/01/2014
3.00
 349,760 3.02 3.04 3.00 9,750 0 0.1
02/01/2014
3.02
 384,160 3.07 3.11 3.02 1,000 5,000 -0.1
31/12/2013
3.07
 853,240 2.98 3.09 2.98 131,700 0 1.8
30/12/2013
2.98
 899,430 3.11 3.13 2.96 500 0 0.0
27/12/2013
3.11
 541,310 3.13 3.17 3.09 19,900 6,000 0.2
26/12/2013
3.13
 590,810 3.15 3.17 3.13 7,000 3,000 0.1
25/12/2013
3.15
 775,300 3.20 3.20 3.13 500 10,000 -0.1
24/12/2013
3.20
 440,930 3.22 3.26 3.17 13,500 6,400 0.1
23/12/2013
3.22
 746,280 3.13 3.26 3.15 3,500 2,500 0.0
20/12/2013
3.13
 766,280 3.13 3.22 3.13 51,000 11,000 0.6
19/12/2013
3.13
 742,360 3.09 3.17 3.09 6,000 3,000 0.0
18/12/2013
3.09
 387,650 3.15 3.15 3.07 0 0 0
17/12/2013
3.15
 320,950 3.17 3.17 3.11 2,450 0 0.0
16/12/2013: Cổ tức tiền mặt tỉ lệ: 10%
16/12/2013
3.17
 432,600 3.15 3.20 3.09 5,000 8,000 -0.0
13/12/2013
3.15
 522,880 3.11 3.15 3.09 17,460 2,000 0.2
12/12/2013
3.11
 606,320 3.05 3.11 3.03 0 5,000 -0.1
11/12/2013
3.05
 976,230 3.13 3.13 3.03 11,040 24,000 -0.2
10/12/2013
3.13
 796,780 3.15 3.17 3.13 2,000 0 0.0
09/12/2013
3.15
 1,545,060 3.19 3.21 3.13 22,740 0 0.4
06/12/2013
3.19
 880,900 3.15 3.21 3.15 2,000 0 0.0
05/12/2013
3.15
 1,224,890 3.17 3.19 3.13 28,500 12,000 0.3
04/12/2013
3.17
 3,252,710 3.01 3.21 3.03 10,000 18,000 -0.1
03/12/2013
3.01
 1,059,790 2.99 3.05 2.99 500 1,000 -0.0
02/12/2013
2.99
 417,510 2.99 3.01 2.95 300 500 -0.0
29/11/2013
2.99
 1,676,540 2.91 3.07 2.95 10,000 21,500 -0.2
28/11/2013
2.91
 363,610 2.89 2.93 2.87 20,000 12,000 0.1
27/11/2013
2.89
 348,780 2.89 2.95 2.89 600 35,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |