CTCP Phát triển Đô thị Từ Liêm (ntl)

16.35
0.35
(2.19%)
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
(2026-02-11) 		-0.95 -5.62% 10,148,500 427,700 6.9
15.15
17.30
16
2 tháng
(2026-01-12) 		-2.20 -12.12% 37,096,100 -31,700 -1.1
15.15
18.50
16
3 tháng
(2025-12-15) 		-0.45 -2.74% 64,556,600 1,612,900 28.1
15.15
19.35
16
6 tháng
(2025-09-15) 		-2.05 -11.40% 144,349,300 -1,541,800 -29.7
15.15
19.35
16
12 tháng
(2025-03-18) 		-0.64 -3.85% 500,758,400 224,279 1.1
11.59
20.88
16
24 tháng
(2024-03-25) 		0.52 3.39% 975,276,000 564,518 7.3
11.59
25.09
16
36 tháng
(2023-03-29) 		9.36 142.02% 1,236,924,400 -418,251 -2.4
6.59
25.09
16
60 tháng
(2021-04-08) 		6.13 62.39% 1,674,955,000 1,441,579 75.5
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)
01/03/2012
2.86
 255,450 2.88 2.91 2.78 25,370 0 0.4
29/02/2012
2.88
 371,420 2.93 2.95 2.82 9,390 0 0.1
28/02/2012
2.93
 532,410 3.09 3.12 2.93 7,220 0 0.1
27/02/2012
3.09
 390,920 2.95 3.09 2.89 19,520 1,200 0.3
24/02/2012
2.95
 618,280 2.93 3.07 2.93 0 1,000 -0.0
23/02/2012
2.93
 861,870 2.80 2.93 2.80 34,880 2,090 0.5
22/02/2012
2.80
 608,900 2.67 2.80 2.65 1,020 0 0.0
21/02/2012
2.67
 318,290 2.69 2.80 2.63 100 6,770 -0.1
20/02/2012
2.69
 403,040 2.57 2.69 2.61 45,600 1,110 0.6
17/02/2012
2.57
 294,860 2.53 2.59 2.51 0 0 0
16/02/2012
2.53
 163,980 2.50 2.53 2.46 5,890 0 0.1
15/02/2012
2.50
 176,720 2.59 2.59 2.50 9,670 0 0.1
14/02/2012
2.59
 128,780 2.53 2.59 2.53 11,630 0 0.2
13/02/2012
2.53
 338,650 2.51 2.61 2.50 12,900 22,910 -0.1
10/02/2012
2.51
 362,420 2.61 2.63 2.50 25,760 32,000 -0.1
09/02/2012
2.61
 305,940 2.67 2.72 2.59 6,450 20,000 -0.2
08/02/2012
2.67
 353,230 2.59 2.70 2.59 53,820 24,410 0.4
07/02/2012
2.59
 371,970 2.55 2.63 2.50 15,580 0 0.2
06/02/2012
2.55
 250,420 2.59 2.59 2.50 7,520 34,340 -0.4
03/02/2012
2.59
 798,840 2.65 2.76 2.59 65,120 38,960 0.4
02/02/2012
2.65
 286,960 2.53 2.65 2.59 1,000 300 0.0
01/02/2012
2.53
 731,710 2.42 2.53 2.40 81,760 250,000 -2.2
31/01/2012
2.42
 394,570 2.46 2.55 2.42 0 23,440 -0.3
30/01/2012
2.46
 256,450 2.50 2.50 2.38 18,290 0 0.2
20/01/2012
2.50
 250,160 2.44 2.51 2.42 5,900 3,600 0.0
19/01/2012
2.44
 203,300 2.32 2.44 2.34 37,180 0 0.5
18/01/2012
2.32
 176,560 2.36 2.38 2.30 7,100 2,000 0.1
17/01/2012
2.36
 352,490 2.40 2.46 2.34 54,700 0 0.7
16/01/2012
2.40
 258,510 2.29 2.40 2.34 28,650 4,000 0.3
13/01/2012
2.29
 191,540 2.19 2.29 2.23 43,800 0 0.5
12/01/2012
2.19
 470,170 2.17 2.27 2.17 3,000 305,550 -3.5
11/01/2012
2.17
 288,930 2.21 2.29 2.17 106,170 211,740 -1.2
10/01/2012
2.21
 510,070 2.11 2.21 2.10 3,500 385,150 -4.4
09/01/2012
2.11
 513,030 2.17 2.25 2.08 500 411,330 -4.5
06/01/2012
2.17
 279,140 2.29 2.29 2.17 11,770 190,670 -2.0
05/01/2012
2.29
 586,070 2.40 2.40 2.29 5,150 142,970 -1.7
04/01/2012
2.40
 56,810 2.40 2.46 2.38 14,800 0 0.2
03/01/2012
2.40
 32,990 2.42 2.46 2.40 2,400 0 0.0
30/12/2011
2.42
 98,260 2.32 2.44 2.36 30,020 7,960 0.3
29/12/2011
2.32
 93,970 2.32 2.34 2.21 37,700 1,080 0.4
28/12/2011
2.32
 61,500 2.23 2.32 2.23 2,200 0 0.0
27/12/2011
2.23
 120,200 2.32 2.32 2.23 200 140,000 -1.7
26/12/2011
2.32
 171,650 2.44 2.44 2.32 32,090 800 0.4
23/12/2011
2.44
 288,240 2.48 2.48 2.36 100 99,130 -1.2
22/12/2011
2.48
 211,570 2.59 2.59 2.48 500 135,540 -1.8
21/12/2011
2.59
 69,410 2.55 2.65 2.55 11,580 1,000 0.1
20/12/2011
2.55
 76,880 2.63 2.70 2.55 3,690 1,800 0.0
19/12/2011
2.63
 141,430 2.69 2.74 2.63 7,010 32,890 -0.4
16/12/2011
2.69
 240,840 2.57 2.69 2.59 67,640 50,000 0.3
15/12/2011
2.57
 261,930 2.63 2.67 2.51 600 4,380 -0.1
14/12/2011
2.63
 375,030 2.76 2.80 2.63 4,650 90,420 -1.2
13/12/2011
2.76
 122,980 2.80 2.86 2.70 500 0 0.0
12/12/2011
2.80
 194,110 2.93 2.93 2.80 0 8,000 -0.1
09/12/2011
2.93
 281,420 3.09 3.09 2.93 12,880 0 0.2
08/12/2011
3.09
 445,940 3.01 3.14 3.01 31,500 50,800 -0.3
07/12/2011
3.01
 139,040 2.97 3.01 2.93 0 2,000 -0.0
06/12/2011
2.97
 233,700 2.97 3.10 2.95 4,840 20,500 -0.3
05/12/2011
2.97
 256,770 2.84 2.97 2.91 1,780 87,010 -1.3
02/12/2011
2.84
 124,250 2.74 2.84 2.76 1,730 560 0.0
01/12/2011
2.74
 79,610 2.67 2.76 2.67 0 26,100 -0.4
30/11/2011
2.67
 121,440 2.76 2.78 2.67 2,000 26,000 -0.3
29/11/2011
2.76
 72,290 2.84 2.88 2.76 0 24,700 -0.4
28/11/2011
2.84
 91,280 2.74 2.88 2.74 24,000 42,230 -0.3
25/11/2011
2.74
 76,880 2.69 2.74 2.67 1,250 24,990 -0.3
24/11/2011
2.69
 71,580 2.67 2.72 2.67 900 40,000 -0.6
23/11/2011
2.67
 89,050 2.65 2.76 2.67 0 30,010 -0.4
22/11/2011
2.65
 71,960 2.65 2.70 2.63 0 30,000 -0.4
21/11/2011
2.65
 82,430 2.67 2.67 2.61 0 0 0
18/11/2011
2.67
 119,420 2.72 2.72 2.63 5,990 14,700 -0.1
17/11/2011
2.72
 236,440 2.84 2.84 2.72 2,000 94,270 -1.3
16/11/2011
2.84
 163,860 2.72 2.84 2.72 28,500 19,800 0.1
15/11/2011
2.72
 449,870 2.86 2.88 2.72 0 114,220 -1.6
14/11/2011
2.86
 274,900 2.99 2.99 2.86 51,500 67,860 -0.2
11/11/2011: Cổ tức tiền mặt tỉ lệ: 25%
11/11/2011
2.99
 69,650 3.09 3.14 2.93 3,700 18,420 -0.2
10/11/2011
3.09
 260,950 3.17 3.17 3.05 4,600 1,510 0.1
09/11/2011
3.17
 202,980 3.13 3.23 3.13 11,260 23,080 -0.2
08/11/2011
3.13
 219,130 3.15 3.15 3.04 500 134,040 -2.5
07/11/2011
3.15
 196,840 3.28 3.28 3.13 7,210 29,740 -0.4
04/11/2011
3.28
 177,820 3.30 3.33 3.28 100 90,000 -1.8
03/11/2011
3.30
 186,050 3.30 3.35 3.28 0 115,290 -2.3
02/11/2011
3.30
 243,490 3.35 3.40 3.27 36,000 138,850 -2.1
01/11/2011
3.35
 720,560 3.27 3.42 3.33 5,000 446,400 -9.0
31/10/2011
3.27
 131,610 3.37 3.46 3.25 610 71,520 -1.4
28/10/2011
3.37
 154,860 3.22 3.37 3.20 20,000 0 0.4
27/10/2011
3.22
 248,110 3.07 3.22 3.13 0 0 0
26/10/2011
3.07
 57,490 3.05 3.09 3.04 17,790 0 0.3
25/10/2011
3.05
 86,240 3.18 3.18 3.05 12,970 3,600 0.2
24/10/2011
3.18
 34,460 3.22 3.27 3.18 8,730 0 0.2
21/10/2011
3.22
 180,050 3.13 3.25 3.13 78,710 0 1.5
20/10/2011
3.13
 37,540 3.13 3.15 3.13 7,000 0 0.1
19/10/2011
3.13
 44,220 3.13 3.15 3.10 0 13,250 -0.3
18/10/2011
3.13
 112,690 3.18 3.18 3.10 44,480 0 0.8
17/10/2011
3.18
 46,310 3.18 3.23 3.18 4,710 0 0.1
14/10/2011
3.18
 38,530 3.22 3.23 3.18 0 0 0
13/10/2011
3.22
 47,730 3.22 3.25 3.18 550 0 0.0
12/10/2011
3.22
 118,650 3.30 3.30 3.18 43,970 0 0.9
11/10/2011
3.30
 99,070 3.28 3.33 3.27 0 0 0
10/10/2011
3.28
 45,170 3.30 3.32 3.23 150 0 0.0
07/10/2011
3.30
 126,150 3.30 3.35 3.28 3,500 5,110 -0.0
06/10/2011
3.30
 184,730 3.22 3.37 3.25 40,000 4,000 0.7

Chính sách bảo mật | Điều khoản sử dụng |