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)
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
05/10/2011
3.22
 79,840 3.15 3.28 3.18 700 0 0.0
04/10/2011
3.15
 145,970 3.27 3.27 3.15 0 4,000 -0.1
03/10/2011
3.27
 46,400 3.42 3.42 3.27 610 0 0.0
30/09/2011
3.42
 103,020 3.45 3.48 3.42 5,110 0 0.1
29/09/2011
3.45
 121,840 3.58 3.58 3.42 30 25,340 -0.5
28/09/2011
3.58
 125,110 3.56 3.63 3.56 15,160 24,800 -0.2
27/09/2011
3.56
 139,900 3.60 3.66 3.56 1,300 8,000 -0.1
26/09/2011
3.60
 118,340 3.65 3.79 3.58 32,050 10,640 0.5
23/09/2011
3.65
 117,580 3.75 3.75 3.63 0 29,160 -0.6
22/09/2011
3.75
 150,510 3.65 3.78 3.63 5,240 610 0.1
21/09/2011
3.65
 331,540 3.79 3.86 3.61 7,000 154,360 -3.3
20/09/2011
3.79
 224,140 3.94 3.94 3.78 150 13,860 -0.3
19/09/2011
3.94
 174,430 3.93 4.01 3.76 1,500 32,640 -0.7
16/09/2011
3.93
 358,600 4.12 4.12 3.93 5,390 177,040 -4.1
15/09/2011
4.12
 350,800 4.03 4.12 3.84 58,600 69,000 -0.2
14/09/2011
4.03
 711,500 3.84 4.03 3.89 8,830 53,700 -1.1
13/09/2011
3.84
 305,860 3.66 3.84 3.66 50 35,300 -0.8
12/09/2011
3.66
 229,420 3.70 3.73 3.58 1,200 178,920 -3.9
09/09/2011
3.70
 130,250 3.66 3.75 3.56 10,530 14,000 -0.1
08/09/2011
3.66
 204,130 3.65 3.83 3.66 15,490 45,200 -0.7
07/09/2011
3.65
 124,140 3.48 3.65 3.55 25,590 39,000 -0.3
06/09/2011
3.48
 205,740 3.66 3.66 3.48 200 24,720 -0.5
05/09/2011
3.66
 167,650 3.83 3.84 3.65 10,650 82,850 -1.6
01/09/2011
3.83
 209,170 3.83 3.93 3.79 5,000 0 0.1
31/08/2011
3.83
 142,380 3.78 3.91 3.71 3,980 10 0.1
30/08/2011
3.78
 290,080 3.61 3.78 3.71 9,000 800 0.2
29/08/2011
3.61
 131,700 3.45 3.61 3.45 31,700 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |