CTCP Phát triển Đô thị Từ Liêm (ntl)

16.60
0.55
(3.43%)
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
(2026-03-30) 		-0.10 -0.62% 10,222,900 391,458 7.3
15.55
16.60
16.60
2 tháng
(2026-03-02) 		-0.45 -2.73% 22,529,500 886,858 15.0
15.15
16.95
16.60
3 tháng
(2026-01-29) 		-1 -5.87% 32,008,700 909,658 15.4
15.15
17.30
16.60
6 tháng
(2025-10-31) 		-1.20 -6.95% 99,752,800 2,792,958 49.7
15.15
19.35
16.60
12 tháng
(2025-05-05) 		2.19 15.84% 455,250,400 -52,923 1.8
13.62
20.88
16.60
24 tháng
(2024-05-09) 		-2.88 -15.22% 961,264,100 -150,824 -36.0
11.59
25.09
16.60
36 tháng
(2023-05-15) 		7.09 79.23% 1,224,120,200 1,937,076 43.1
8.53
25.09
16.60
60 tháng
(2021-05-25) 		7.21 81.56% 1,670,231,700 2,043,237 85.9
5.58
25.09
16.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/08/2011
3.45
 131,660 3.42 3.51 3.42 4,770 0 0.1
25/08/2011
3.42
 209,380 3.38 3.48 3.23 23,150 0 0.5
24/08/2011
3.38
 266,250 3.55 3.68 3.38 11,700 38,290 -0.5
23/08/2011
3.55
 190,840 3.42 3.58 3.42 9,820 1,200 0.2
22/08/2011
3.42
 138,100 3.27 3.42 3.30 22,800 4,240 0.4
19/08/2011
3.27
 344,020 3.20 3.32 3.10 32,710 12,020 0.4
18/08/2011
3.20
 215,490 3.05 3.20 3.18 26,490 35,000 -0.2
17/08/2011
3.05
 134,670 2.92 3.05 2.94 7,400 46,000 -0.7
16/08/2011
2.92
 62,740 2.89 2.95 2.89 12,200 21,000 -0.2
15/08/2011
2.89
 231,640 2.89 2.92 2.89 9,720 8,000 0.0
12/08/2011
2.89
 51,100 2.85 2.92 2.87 14,980 8,100 0.1
11/08/2011
2.85
 78,320 2.85 2.85 2.74 0 2,000 -0.0
10/08/2011
2.85
 152,480 2.79 2.92 2.80 19,130 28,630 -0.2
09/08/2011
2.79
 89,090 2.90 2.90 2.77 2,700 0 0.0
08/08/2011
2.90
 84,380 2.99 2.99 2.89 17,000 5,000 0.2
05/08/2011
2.99
 103,780 2.90 3.02 2.92 6,130 40,000 -0.6
04/08/2011
2.90
 137,200 2.77 2.90 2.84 19,870 60,360 -0.7
03/08/2011
2.77
 115,350 2.77 2.80 2.72 1,040 40,950 -0.7
02/08/2011
2.77
 249,710 2.90 2.90 2.77 3,800 19,400 -0.3
01/08/2011
2.90
 119,080 3.05 3.13 2.90 6,000 0 0.1
29/07/2011
3.05
 99,590 3.18 3.22 3.05 22,490 7,000 0.3
28/07/2011
3.18
 51,190 3.23 3.32 3.18 320 20,540 -0.4
27/07/2011
3.23
 103,200 3.25 3.25 3.20 48,010 0 0.9
26/07/2011
3.25
 34,460 3.28 3.28 3.23 0 0 0
25/07/2011
3.28
 77,340 3.30 3.35 3.28 18,000 0 0.4
22/07/2011
3.30
 96,710 3.40 3.40 3.28 3,000 500 0.1
21/07/2011
3.40
 11,030 3.51 3.51 3.40 0 1,300 -0.0
20/07/2011
3.51
 49,030 3.35 3.51 3.30 16,010 0 0.3
19/07/2011
3.35
 28,120 3.35 3.35 3.32 0 0 0
18/07/2011
3.35
 3,260 3.43 3.43 3.33 600 1,000 -0.0
15/07/2011
3.43
 23,060 3.43 3.46 3.32 15,920 0 0.3
14/07/2011
3.43
 41,900 3.43 3.45 3.30 11,000 0 0.2
13/07/2011
3.43
 36,020 3.43 3.46 3.42 18,150 0 0.4
12/07/2011
3.43
 39,490 3.53 3.53 3.43 710 23,200 -0.5
11/07/2011
3.53
 31,950 3.55 3.58 3.53 21,000 0 0.5
08/07/2011
3.55
 37,410 3.58 3.58 3.50 2,000 0 0.0
07/07/2011
3.58
 10,830 3.58 3.66 3.58 100 0 0.0
06/07/2011
3.58
 53,810 3.58 3.68 3.56 2,100 0 0.0
05/07/2011
3.58
 114,710 3.53 3.70 3.53 6,920 6,720 0.0
04/07/2011
3.53
 15,830 3.58 3.63 3.53 300 3,280 -0.1

Chính sách bảo mật | Điều khoản sử dụng |