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)
25/11/2011
2.91
 76,880 2.85 2.91 2.83 1,250 24,990 -0.3
24/11/2011
2.85
 71,580 2.83 2.89 2.83 900 40,000 -0.6
23/11/2011
2.83
 89,050 2.81 2.93 2.83 0 30,010 -0.4
22/11/2011
2.81
 71,960 2.81 2.87 2.79 0 30,000 -0.4
21/11/2011
2.81
 82,430 2.83 2.83 2.77 0 0 0
18/11/2011
2.83
 119,420 2.89 2.89 2.79 5,990 14,700 -0.1
17/11/2011
2.89
 236,440 3.01 3.01 2.89 2,000 94,270 -1.3
16/11/2011
3.01
 163,860 2.89 3.01 2.89 28,500 19,800 0.1
15/11/2011
2.89
 449,870 3.03 3.05 2.89 0 114,220 -1.6
14/11/2011
3.03
 274,900 3.17 3.17 3.03 51,500 67,860 -0.2
11/11/2011: Cổ tức tiền mặt tỉ lệ: 25%
11/11/2011
3.17
 69,650 3.27 3.33 3.11 3,700 18,420 -0.2
10/11/2011
3.27
 260,950 3.36 3.36 3.24 4,600 1,510 0.1
09/11/2011
3.36
 202,980 3.33 3.43 3.33 11,260 23,080 -0.2
08/11/2011
3.33
 219,130 3.34 3.34 3.22 500 134,040 -2.5
07/11/2011
3.34
 196,840 3.48 3.48 3.33 7,210 29,740 -0.4
04/11/2011
3.48
 177,820 3.50 3.54 3.48 100 90,000 -1.8
03/11/2011
3.50
 186,050 3.50 3.55 3.48 0 115,290 -2.3
02/11/2011
3.50
 243,490 3.55 3.61 3.47 36,000 138,850 -2.1
01/11/2011
3.55
 720,560 3.47 3.62 3.54 5,000 446,400 -9.0
31/10/2011
3.47
 131,610 3.57 3.68 3.45 610 71,520 -1.4
28/10/2011
3.57
 154,860 3.41 3.57 3.40 20,000 0 0.4
27/10/2011
3.41
 248,110 3.26 3.41 3.33 0 0 0
26/10/2011
3.26
 57,490 3.24 3.27 3.22 17,790 0 0.3
25/10/2011
3.24
 86,240 3.38 3.38 3.24 12,970 3,600 0.2
24/10/2011
3.38
 34,460 3.41 3.47 3.38 8,730 0 0.2
21/10/2011
3.41
 180,050 3.33 3.45 3.33 78,710 0 1.5
20/10/2011
3.33
 37,540 3.33 3.34 3.33 7,000 0 0.1
19/10/2011
3.33
 44,220 3.33 3.34 3.29 0 13,250 -0.3
18/10/2011
3.33
 112,690 3.38 3.38 3.29 44,480 0 0.8
17/10/2011
3.38
 46,310 3.38 3.43 3.38 4,710 0 0.1
14/10/2011
3.38
 38,530 3.41 3.43 3.38 0 0 0
13/10/2011
3.41
 47,730 3.41 3.45 3.38 550 0 0.0
12/10/2011
3.41
 118,650 3.50 3.50 3.38 43,970 0 0.9
11/10/2011
3.50
 99,070 3.48 3.54 3.47 0 0 0
10/10/2011
3.48
 45,170 3.50 3.52 3.43 150 0 0.0
07/10/2011
3.50
 126,150 3.50 3.55 3.48 3,500 5,110 -0.0
06/10/2011
3.50
 184,730 3.41 3.57 3.45 40,000 4,000 0.7
05/10/2011
3.41
 79,840 3.34 3.48 3.38 700 0 0.0
04/10/2011
3.34
 145,970 3.47 3.47 3.34 0 4,000 -0.1
03/10/2011
3.47
 46,400 3.62 3.62 3.47 610 0 0.0
30/09/2011
3.62
 103,020 3.66 3.69 3.62 5,110 0 0.1
29/09/2011
3.66
 121,840 3.80 3.80 3.62 30 25,340 -0.5
28/09/2011
3.80
 125,110 3.78 3.85 3.78 15,160 24,800 -0.2
27/09/2011
3.78
 139,900 3.82 3.89 3.78 1,300 8,000 -0.1
26/09/2011
3.82
 118,340 3.87 4.03 3.80 32,050 10,640 0.5
23/09/2011
3.87
 117,580 3.97 3.97 3.85 0 29,160 -0.6
22/09/2011
3.97
 150,510 3.87 4.01 3.85 5,240 610 0.1
21/09/2011
3.87
 331,540 4.03 4.10 3.83 7,000 154,360 -3.3
20/09/2011
4.03
 224,140 4.18 4.18 4.01 150 13,860 -0.3
19/09/2011
4.18
 174,430 4.17 4.25 3.99 1,500 32,640 -0.7
16/09/2011
4.17
 358,600 4.38 4.38 4.17 5,390 177,040 -4.1
15/09/2011
4.38
 350,800 4.27 4.38 4.08 58,600 69,000 -0.2
14/09/2011
4.27
 711,500 4.08 4.27 4.13 8,830 53,700 -1.1
13/09/2011
4.08
 305,860 3.89 4.08 3.89 50 35,300 -0.8
12/09/2011
3.89
 229,420 3.92 3.96 3.80 1,200 178,920 -3.9
09/09/2011
3.92
 130,250 3.89 3.97 3.78 10,530 14,000 -0.1
08/09/2011
3.89
 204,130 3.87 4.06 3.89 15,490 45,200 -0.7
07/09/2011
3.87
 124,140 3.69 3.87 3.76 25,590 39,000 -0.3
06/09/2011
3.69
 205,740 3.89 3.89 3.69 200 24,720 -0.5
05/09/2011
3.89
 167,650 4.06 4.08 3.87 10,650 82,850 -1.6
01/09/2011
4.06
 209,170 4.06 4.17 4.03 5,000 0 0.1
31/08/2011
4.06
 142,380 4.01 4.15 3.94 3,980 10 0.1
30/08/2011
4.01
 290,080 3.83 4.01 3.94 9,000 800 0.2
29/08/2011
3.83
 131,700 3.66 3.83 3.66 31,700 0 0.7
26/08/2011
3.66
 131,660 3.62 3.73 3.62 4,770 0 0.1
25/08/2011
3.62
 209,380 3.59 3.69 3.43 23,150 0 0.5
24/08/2011
3.59
 266,250 3.76 3.90 3.59 11,700 38,290 -0.5
23/08/2011
3.76
 190,840 3.62 3.80 3.62 9,820 1,200 0.2
22/08/2011
3.62
 138,100 3.47 3.62 3.50 22,800 4,240 0.4
19/08/2011
3.47
 344,020 3.40 3.52 3.29 32,710 12,020 0.4
18/08/2011
3.40
 215,490 3.24 3.40 3.38 26,490 35,000 -0.2
17/08/2011
3.24
 134,670 3.10 3.24 3.12 7,400 46,000 -0.7
16/08/2011
3.10
 62,740 3.06 3.13 3.06 12,200 21,000 -0.2
15/08/2011
3.06
 231,640 3.06 3.10 3.06 9,720 8,000 0.0
12/08/2011
3.06
 51,100 3.03 3.10 3.05 14,980 8,100 0.1
11/08/2011
3.03
 78,320 3.03 3.03 2.91 0 2,000 -0.0
10/08/2011
3.03
 152,480 2.96 3.10 2.98 19,130 28,630 -0.2
09/08/2011
2.96
 89,090 3.08 3.08 2.94 2,700 0 0.0
08/08/2011
3.08
 84,380 3.17 3.17 3.06 17,000 5,000 0.2
05/08/2011
3.17
 103,780 3.08 3.20 3.10 6,130 40,000 -0.6
04/08/2011
3.08
 137,200 2.94 3.08 3.01 19,870 60,360 -0.7
03/08/2011
2.94
 115,350 2.94 2.98 2.89 1,040 40,950 -0.7
02/08/2011
2.94
 249,710 3.08 3.08 2.94 3,800 19,400 -0.3
01/08/2011
3.08
 119,080 3.24 3.33 3.08 6,000 0 0.1
29/07/2011
3.24
 99,590 3.38 3.41 3.24 22,490 7,000 0.3
28/07/2011
3.38
 51,190 3.43 3.52 3.38 320 20,540 -0.4
27/07/2011
3.43
 103,200 3.45 3.45 3.40 48,010 0 0.9
26/07/2011
3.45
 34,460 3.48 3.48 3.43 0 0 0
25/07/2011
3.48
 77,340 3.50 3.55 3.48 18,000 0 0.4
22/07/2011
3.50
 96,710 3.61 3.61 3.48 3,000 500 0.1
21/07/2011
3.61
 11,030 3.73 3.73 3.61 0 1,300 -0.0
20/07/2011
3.73
 49,030 3.55 3.73 3.50 16,010 0 0.3
19/07/2011
3.55
 28,120 3.55 3.55 3.52 0 0 0
18/07/2011
3.55
 3,260 3.64 3.64 3.54 600 1,000 -0.0
15/07/2011
3.64
 23,060 3.64 3.68 3.52 15,920 0 0.3
14/07/2011
3.64
 41,900 3.64 3.66 3.50 11,000 0 0.2
13/07/2011
3.64
 36,020 3.64 3.68 3.62 18,150 0 0.4
12/07/2011
3.64
 39,490 3.75 3.75 3.64 710 23,200 -0.5
11/07/2011
3.75
 31,950 3.76 3.80 3.75 21,000 0 0.5
08/07/2011
3.76
 37,410 3.80 3.80 3.71 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |