CTCP Phát triển Đô thị Từ Liêm (ntl)

17.35
0.30
(1.76%)
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)
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
08/10/2013
2.50
 1,003,420 2.53 2.53 2.46 3,700 1,000 0.0
07/10/2013
2.53
 761,120 2.51 2.57 2.51 7,400 1,000 0.1
04/10/2013
2.51
 2,538,380 2.46 2.57 2.44 4,000 1,100 0.0
03/10/2013
2.46
 1,038,810 2.42 2.46 2.38 5,080 0 0.1
02/10/2013
2.42
 725,330 2.40 2.48 2.42 70 0 0.0
01/10/2013
2.40
 1,241,430 2.46 2.53 2.40 4,000 300 0.0
30/09/2013
2.46
 1,707,300 2.36 2.46 2.36 0 6,500 -0.1
27/09/2013
2.36
 925,860 2.40 2.42 2.34 6,000 1,600 0.1
26/09/2013
2.40
 1,381,890 2.29 2.42 2.29 0 1,000 -0.0
25/09/2013
2.29
 1,879,770 2.15 2.29 2.13 0 4,640 -0.1
24/09/2013
2.15
 330,960 2.17 2.19 2.13 0 10,560 -0.1
23/09/2013
2.17
 338,850 2.10 2.17 2.08 800 2,800 -0.0
20/09/2013
2.10
 130,930 2.11 2.11 2.10 6,000 0 0.1
19/09/2013
2.11
 129,330 2.11 2.13 2.10 200 0 0.0
18/09/2013
2.11
 379,820 2.11 2.13 2.10 1,000 5,000 -0.0
17/09/2013
2.11
 289,760 2.13 2.13 2.11 0 0 0
16/09/2013
2.13
 93,730 2.15 2.19 2.11 0 0 0
13/09/2013
2.15
 172,660 2.15 2.17 2.13 0 0 0
12/09/2013
2.15
 155,670 2.15 2.15 2.13 0 0 0
11/09/2013
2.15
 120,480 2.13 2.17 2.13 0 0 0
10/09/2013
2.13
 233,660 2.11 2.15 2.11 0 5,000 -0.1
09/09/2013
2.11
 360,320 2.15 2.15 2.10 0 0 0
06/09/2013
2.15
 124,380 2.17 2.19 2.15 0 4,970 -0.1
05/09/2013
2.17
 470,160 2.10 2.19 2.10 43,420 17,100 0.3
04/09/2013
2.10
 457,740 2.15 2.17 2.10 7,000 0 0.1
03/09/2013
2.15
 144,700 2.15 2.19 2.13 24,000 2,300 0.2
30/08/2013
2.15
 427,670 2.15 2.17 2.11 0 0 0
29/08/2013
2.15
 357,620 2.17 2.23 2.15 0 3,470 -0.0
28/08/2013
2.17
 576,880 2.25 2.25 2.17 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |