CTCP Phát triển Đô thị Từ Liêm (ntl)

15.70
-0.30
(-1.88%)
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
(2026-02-23) 		-0.85 -5.01% 9,640,800 450,200 7.2
15.15
17.30
16
2 tháng
(2026-01-16) 		-1.80 -10.06% 30,114,900 -122,900 -3.3
15.15
18.50
16
3 tháng
(2025-12-17) 		-0.45 -2.72% 63,485,200 1,686,400 29.3
15.15
19.35
16
6 tháng
(2025-09-18) 		-1.01 -5.89% 141,866,600 -877,800 -17.5
15.15
19.35
16
12 tháng
(2025-03-24) 		0.88 5.77% 493,863,500 535,899 6.3
11.59
20.88
16
24 tháng
(2024-03-27) 		0.08 0.51% 974,514,300 636,618 7.3
11.59
25.09
16
36 tháng
(2023-04-03) 		8.85 122.09% 1,237,119,900 -305,282 -0.8
7.25
25.09
16
60 tháng
(2021-04-12) 		6.43 66.55% 1,673,756,100 1,455,279 74.5
5.58
25.09
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2014
3.62
 1,353,720 3.54 3.62 3.52 10,000 20,000 -0.2
06/03/2014
3.54
 1,203,920 3.48 3.58 3.44 63,810 7,000 1.0
05/03/2014
3.48
 632,890 3.44 3.50 3.44 12,600 3,300 0.2
04/03/2014
3.44
 1,015,580 3.44 3.46 3.36 35,000 0 0.6
03/03/2014
3.44
 1,534,570 3.60 3.60 3.40 12,200 97,000 -1.5
28/02/2014
3.60
 1,509,780 3.62 3.64 3.52 5,000 50,000 -0.8
27/02/2014
3.62
 2,193,820 3.74 3.81 3.58 1,500 201,590 -3.6
26/02/2014
3.74
 1,766,400 3.72 3.76 3.62 500 44,000 -0.8
25/02/2014
3.72
 3,027,080 3.64 3.76 3.62 1,000 124,070 -2.2
24/02/2014
3.64
 1,647,050 3.50 3.66 3.50 10,000 5,000 0.1
21/02/2014
3.50
 1,269,790 3.48 3.50 3.38 2,000 1,000 0.0
20/02/2014
3.48
 4,490,180 3.70 3.74 3.46 20,500 31,300 -0.2
19/02/2014
3.70
 2,225,690 3.64 3.72 3.54 25,000 92,510 -1.2
18/02/2014
3.64
 2,024,080 3.60 3.64 3.54 103,100 229,800 -2.2
17/02/2014
3.60
 2,226,260 3.52 3.68 3.46 11,000 158,000 -2.6
14/02/2014
3.52
 2,863,640 3.36 3.54 3.38 6,600 291,100 -4.8
13/02/2014
3.36
 2,277,120 3.36 3.48 3.32 4,000 0 0.1
12/02/2014
3.36
 2,024,270 3.26 3.36 3.26 11,000 10,700 0.0
11/02/2014
3.26
 2,964,900 3.36 3.48 3.15 22,900 367,000 -5.8
10/02/2014
3.36
 2,369,430 3.15 3.36 3.15 20,000 100 0.3
07/02/2014
3.15
 2,077,610 3.22 3.26 3.13 2,070 16,650 -0.2
06/02/2014
3.22
 1,956,830 3.11 3.24 3.11 19,200 57,460 -0.6
27/01/2014
3.11
 844,360 3.05 3.13 3.03 2,160 117,770 -1.7
24/01/2014
3.05
 1,667,650 2.99 3.15 2.97 15,410 2,100 0.2
23/01/2014
2.99
 970,780 2.95 3.01 2.93 46,580 0 0.7
22/01/2014
2.95
 911,750 2.97 3.01 2.95 0 1,000 -0.0
21/01/2014
2.97
 1,457,130 2.89 2.99 2.89 17,100 79,000 -0.9
20/01/2014
2.89
 866,180 2.89 2.93 2.87 2,000 0 0.0
17/01/2014
2.89
 1,086,340 2.93 2.95 2.89 0 110,480 -1.6
16/01/2014
2.93
 600,900 2.93 2.95 2.89 13,230 4,400 0.1
15/01/2014
2.93
 1,176,540 2.91 2.95 2.91 26,000 104,200 -1.1
14/01/2014
2.91
 465,860 2.91 2.95 2.91 1,000 179,220 -2.6
13/01/2014
2.91
 628,160 2.93 2.97 2.91 1,000 208,500 -3.0
10/01/2014
2.93
 1,357,870 2.91 3.01 2.93 9,500 46,200 -0.5
09/01/2014
2.91
 389,690 2.89 2.93 2.89 100 1,000 -0.0
08/01/2014
2.89
 326,700 2.87 2.91 2.87 1,100 0 0.0
07/01/2014
2.87
 790,810 2.87 2.93 2.87 0 11,000 -0.2
06/01/2014
2.87
 343,440 2.83 2.89 2.83 6,000 0 0.1
03/01/2014
2.83
 349,760 2.85 2.87 2.83 9,750 0 0.1
02/01/2014
2.85
 384,160 2.89 2.93 2.85 1,000 5,000 -0.1
31/12/2013
2.89
 853,240 2.81 2.91 2.81 131,700 0 1.8
30/12/2013
2.81
 899,430 2.93 2.95 2.79 500 0 0.0
27/12/2013
2.93
 541,310 2.95 2.99 2.91 19,900 6,000 0.2
26/12/2013
2.95
 590,810 2.97 2.99 2.95 7,000 3,000 0.1
25/12/2013
2.97
 775,300 3.01 3.01 2.95 500 10,000 -0.1
24/12/2013
3.01
 440,930 3.03 3.07 2.99 13,500 6,400 0.1
23/12/2013
3.03
 746,280 2.95 3.07 2.97 3,500 2,500 0.0
20/12/2013
2.95
 766,280 2.95 3.03 2.95 51,000 11,000 0.6
19/12/2013
2.95
 742,360 2.91 2.99 2.91 6,000 3,000 0.0
18/12/2013
2.91
 387,650 2.97 2.97 2.89 0 0 0
17/12/2013
2.97
 320,950 2.99 2.99 2.93 2,450 0 0.0
16/12/2013: Cổ tức tiền mặt tỉ lệ: 10%
16/12/2013
2.99
 432,600 2.97 3.01 2.91 5,000 8,000 -0.0
13/12/2013
2.97
 522,880 2.93 2.97 2.91 17,460 2,000 0.2
12/12/2013
2.93
 606,320 2.88 2.93 2.86 0 5,000 -0.1
11/12/2013
2.88
 976,230 2.95 2.95 2.86 11,040 24,000 -0.2
10/12/2013
2.95
 796,780 2.97 2.99 2.95 2,000 0 0.0
09/12/2013
2.97
 1,545,060 3.01 3.03 2.95 22,740 0 0.4
06/12/2013
3.01
 880,900 2.97 3.03 2.97 2,000 0 0.0
05/12/2013
2.97
 1,224,890 2.99 3.01 2.95 28,500 12,000 0.3
04/12/2013
2.99
 3,252,710 2.84 3.03 2.86 10,000 18,000 -0.1
03/12/2013
2.84
 1,059,790 2.82 2.88 2.82 500 1,000 -0.0
02/12/2013
2.82
 417,510 2.82 2.84 2.78 300 500 -0.0
29/11/2013
2.82
 1,676,540 2.74 2.89 2.78 10,000 21,500 -0.2
28/11/2013
2.74
 363,610 2.72 2.76 2.70 20,000 12,000 0.1
27/11/2013
2.72
 348,780 2.72 2.78 2.72 600 35,000 -0.5
26/11/2013
2.72
 705,250 2.72 2.78 2.69 17,300 0 0.2
25/11/2013
2.72
 587,850 2.76 2.82 2.70 40,800 10,000 0.4
22/11/2013
2.76
 1,038,280 2.78 2.80 2.72 41,080 0 0.6
21/11/2013
2.78
 2,110,770 2.86 2.91 2.78 25,500 154,790 -2.0
20/11/2013
2.86
 696,170 2.84 2.86 2.80 0 139,940 -2.1
19/11/2013
2.84
 812,040 2.86 2.88 2.80 3,000 15,350 -0.2
18/11/2013
2.86
 1,995,340 2.84 2.88 2.84 79,650 676,100 -8.9
15/11/2013
2.84
 814,350 2.82 2.84 2.78 0 0 0
14/11/2013
2.82
 979,640 2.78 2.82 2.76 0 4,210 -0.1
13/11/2013
2.78
 1,120,180 2.80 2.84 2.76 4,000 81,200 -1.1
12/11/2013
2.80
 2,273,830 2.89 2.89 2.76 3,400 87,430 -1.3
11/11/2013
2.89
 1,843,140 2.80 2.89 2.80 0 205,000 -3.1
08/11/2013
2.80
 2,018,390 2.76 2.89 2.74 430,000 11,100 6.2
07/11/2013
2.76
 1,858,720 2.70 2.86 2.72 319,000 100 4.7
06/11/2013
2.70
 657,120 2.70 2.72 2.69 0 1,500 -0.0
05/11/2013
2.70
 1,040,780 2.69 2.72 2.67 0 0 0
04/11/2013
2.69
 1,872,800 2.61 2.72 2.61 10,000 16,100 -0.1
01/11/2013
2.61
 707,750 2.59 2.63 2.59 500 1,000 -0.0
31/10/2013
2.59
 935,450 2.59 2.63 2.55 400,000 0 5.5
30/10/2013
2.59
 441,700 2.61 2.63 2.57 13,000 0 0.2
29/10/2013
2.61
 1,245,460 2.57 2.63 2.53 365,000 5,000 4.9
28/10/2013
2.57
 1,511,930 2.55 2.63 2.55 394,130 0 5.3
25/10/2013
2.55
 1,010,120 2.50 2.55 2.48 215,810 12,000 2.7
24/10/2013
2.50
 1,415,610 2.53 2.55 2.46 0 1,000 -0.0
23/10/2013
2.53
 991,720 2.53 2.59 2.53 10 0 0.0
22/10/2013
2.53
 892,220 2.57 2.57 2.51 0 14,880 -0.2
21/10/2013
2.57
 1,747,770 2.61 2.67 2.57 54,120 27,500 0.4
18/10/2013
2.61
 1,350,870 2.50 2.65 2.50 800 98,690 -1.3
17/10/2013
2.50
 736,000 2.50 2.55 2.50 35,000 2,860 0.4
16/10/2013
2.50
 2,114,840 2.46 2.55 2.46 30,000 5,800 0.3
15/10/2013
2.46
 547,720 2.42 2.46 2.42 0 1,100 -0.0
14/10/2013
2.42
 817,560 2.38 2.44 2.40 2,000 11,410 -0.1
11/10/2013
2.38
 647,670 2.38 2.44 2.38 0 25,000 -0.3
10/10/2013
2.38
 1,343,970 2.48 2.48 2.38 1,000 7,000 -0.1
09/10/2013
2.48
 1,095,440 2.50 2.50 2.46 53,010 500 0.7

Chính sách bảo mật | Điều khoản sử dụng |