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) 		-1.45 -7.86% 35,916,100 244,700 4.8
17
19.35
17.05
2 tháng
(2025-11-28) 		-0.11 -0.62% 54,302,600 1,775,900 32.4
16.40
19.35
17.05
3 tháng
(2025-10-29) 		-0.44 -2.50% 67,887,400 1,856,700 33.8
16.40
19.35
17.05
6 tháng
(2025-07-31) 		-1.43 -7.74% 211,836,100 -3,089,500 -55.5
16.40
20.88
17.05
12 tháng
(2025-02-03) 		1.02 6.41% 545,756,500 -41,360 -3.2
11.59
20.88
17.05
24 tháng
(2024-02-07) 		3.83 29.09% 990,979,800 1,265,318 35.6
11.59
25.09
17.05
36 tháng
(2023-02-13) 		10.68 169.03% 1,224,053,200 -775,721 -8.1
6.26
25.09
17.05
60 tháng
(2021-02-22) 		8.02 89.36% 1,691,783,300 784,379 61.4
5.58
25.09
17.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2011
4.74
 6,290 4.70 4.74 4.66 2,910 500 0.1
31/03/2011
4.70
 17,110 4.74 4.78 4.70 350 0 0.0
30/03/2011
4.74
 36,740 4.83 4.83 4.74 10,960 0 0.6
29/03/2011
4.83
 59,940 4.87 4.95 4.83 13,100 7,080 0.4
28/03/2011
4.87
 66,380 4.83 4.99 4.87 200 5,230 -0.3
25/03/2011
4.83
 12,040 4.78 4.87 4.78 6,700 0 0.4
24/03/2011
4.78
 28,000 4.87 4.87 4.78 0 100 -0.0
23/03/2011
4.87
 43,410 4.70 4.87 4.74 10,900 0 0.6
22/03/2011
4.70
 81,640 4.95 4.95 4.70 100 61,970 -3.5
21/03/2011
4.95
 33,120 4.99 5.16 4.95 1,100 11,390 -0.6
18/03/2011
4.99
 42,930 4.99 4.99 4.83 200 26,790 -1.6
17/03/2011
4.99
 98,440 5.03 5.03 4.87 0 36,400 -2.2
16/03/2011
5.03
 123,320 4.95 5.07 4.87 7,400 6,280 0.1
15/03/2011
4.95
 83,090 4.74 4.95 4.58 0 40,610 -2.3
14/03/2011
4.74
 115,730 4.99 4.99 4.74 0 20,000 -1.2
11/03/2011
4.99
 103,220 4.78 4.99 4.95 8,410 30,000 -1.3
10/03/2011
4.78
 140,640 4.58 4.78 4.62 19,510 20,300 -0.0
09/03/2011
4.58
 126,980 4.54 4.62 4.41 23,460 0 1.3
08/03/2011
4.54
 47,010 4.54 4.58 4.54 5,560 200 0.3
07/03/2011
4.54
 32,410 4.54 4.62 4.45 0 0 0
04/03/2011
4.54
 55,370 4.54 4.58 4.50 160 0 0.0
03/03/2011
4.54
 88,290 4.54 4.54 4.45 10,050 0 0.6
02/03/2011
4.54
 104,370 4.74 4.74 4.54 11,100 20,360 -0.5
01/03/2011
4.74
 27,760 4.70 4.74 4.70 0 900 -0.1
28/02/2011
4.70
 27,980 4.83 4.87 4.70 100 3,000 -0.2
25/02/2011
4.83
 46,120 4.70 4.83 4.66 10,360 0 0.6
24/02/2011
4.70
 124,370 4.95 4.95 4.70 540 16,920 -0.9
23/02/2011
4.95
 54,430 4.91 5.03 4.83 3,240 1,830 0.1
22/02/2011
4.91
 231,960 5.16 5.16 4.91 46,650 120,580 -4.4
21/02/2011
5.16
 144,600 5.40 5.40 5.16 20,100 4,370 1.0
18/02/2011
5.40
 66,980 5.53 5.57 5.36 1,840 15,000 -0.9
17/02/2011
5.53
 50,520 5.57 5.57 5.49 4,390 0 0.3
16/02/2011
5.57
 36,990 5.69 5.73 5.57 100 0 0.0
15/02/2011
5.69
 426,320 5.53 5.77 5.57 25,910 136,060 -7.6
14/02/2011
5.53
 51,100 5.61 5.61 5.53 11,050 0 0.7
11/02/2011
5.61
 24,340 5.57 5.65 5.57 560 2,860 -0.2
10/02/2011
5.57
 52,670 5.69 5.69 5.53 100 30,280 -2.1
09/02/2011
5.69
 54,340 5.73 5.94 5.61 4,640 15,380 -0.7
08/02/2011
5.73
 67,740 5.49 5.73 5.49 12,690 60 0.9
28/01/2011
5.49
 79,360 5.44 5.53 5.44 18,470 4,200 0.9
27/01/2011
5.44
 85,330 5.40 5.44 5.40 24,610 6,000 1.2
26/01/2011
5.40
 40,920 5.32 5.40 5.32 3,290 1,000 0.1
25/01/2011
5.32
 32,640 5.36 5.36 5.28 6,550 0 0.4
24/01/2011
5.36
 108,570 5.36 5.40 5.28 13,690 25,000 -0.7
21/01/2011
5.36
 53,340 5.24 5.36 5.28 15,790 1,000 1.0
20/01/2011
5.24
 40,620 5.28 5.32 5.24 16,660 110 1.1
19/01/2011
5.28
 61,020 5.28 5.32 5.24 41,970 0 2.7
18/01/2011
5.28
 72,670 5.28 5.36 5.28 41,100 490 2.6
17/01/2011
5.28
 51,440 5.32 5.40 5.28 6,620 0 0.4
14/01/2011
5.32
 51,060 5.16 5.32 5.20 19,020 1,300 1.1
13/01/2011
5.16
 25,550 5.07 5.20 5.11 4,450 1,300 0.2
12/01/2011
5.07
 16,710 5.07 5.11 5.07 2,420 11,540 -0.6
11/01/2011
5.07
 26,480 5.28 5.28 5.07 8,820 0 0.5
10/01/2011
5.28
 27,070 5.28 5.28 5.24 13,120 0 0.8
07/01/2011
5.28
 20,530 5.28 5.32 5.28 110 0 0.0
06/01/2011
5.28
 17,070 5.28 5.28 5.24 1,700 1,200 0.0
05/01/2011
5.28
 33,990 5.32 5.32 5.24 9,280 0 0.6
04/01/2011
5.32
 15,490 5.28 5.32 5.28 6,940 610 0.4
31/12/2010
5.28
 149,680 5.20 5.28 5.16 6,300 0 0.4
30/12/2010
5.20
 93,850 5.28 5.28 5.20 10,320 1,590 0.6
29/12/2010
5.28
 23,180 5.28 5.40 5.24 2,930 0 0.2
28/12/2010
5.28
 79,350 5.32 5.40 5.20 2,220 2,160 0.0
27/12/2010
5.32
 43,420 5.32 5.36 5.28 6,080 0 0.4
24/12/2010
5.32
 56,430 5.32 5.36 5.28 10,010 0 0.6
23/12/2010
5.32
 73,790 5.49 5.49 5.32 14,240 0 0.9
22/12/2010
5.49
 25,280 5.65 5.77 5.49 8,350 0 0.6
21/12/2010: Cổ tức tiền mặt tỉ lệ: 30%
21/12/2010
5.65
 145,320 5.44 5.65 5.40 48,840 1,000 3.2
20/12/2010
5.44
 110,180 5.52 5.60 5.44 4,150 100 0.3
17/12/2010
5.52
 200,850 5.44 5.52 5.44 17,220 0 1.2
16/12/2010
5.44
 95,740 5.68 5.68 5.41 200 500 -0.0
15/12/2010
5.68
 83,780 5.68 5.76 5.64 3,600 450 0.2
14/12/2010
5.68
 173,310 5.84 5.84 5.60 17,290 37,880 -1.5
13/12/2010
5.84
 208,340 5.60 5.88 5.72 7,800 0 0.6
10/12/2010
5.60
 256,840 5.41 5.60 5.41 13,110 21,000 -0.6
09/12/2010
5.41
 57,380 5.21 5.41 5.25 0 9,870 -0.7
08/12/2010
5.21
 79,490 5.37 5.44 5.17 20,000 540 1.3
07/12/2010
5.37
 125,320 5.44 5.44 5.37 58,000 0 4.0
06/12/2010
5.44
 221,550 5.44 5.56 5.25 1,450 20,000 -1.3
03/12/2010
5.44
 73,150 5.37 5.56 5.41 2,400 0 0.2
02/12/2010
5.37
 228,710 5.21 5.44 5.09 0 24,500 -1.7
01/12/2010
5.21
 169,840 5.13 5.25 5.05 57,750 0 3.8
30/11/2010
5.13
 276,950 5.09 5.33 5.05 40,680 0 2.7
29/11/2010
5.09
 38,940 4.89 5.09 4.81 25,600 2,000 1.5
26/11/2010
4.89
 122,260 4.97 4.97 4.85 21,000 0 1.3
25/11/2010
4.97
 92,030 4.97 5.05 4.89 28,420 1,000 1.7
24/11/2010
4.97
 50,500 4.93 4.97 4.81 19,760 500 1.2
23/11/2010
4.93
 61,840 4.85 4.93 4.81 22,790 0 1.4
22/11/2010
4.85
 98,960 4.85 4.85 4.73 28,700 0 1.8
19/11/2010
4.85
 100,420 4.85 4.97 4.85 19,580 0 1.2
18/11/2010
4.85
 75,330 4.66 4.85 4.81 18,800 500 1.1
17/11/2010
4.66
 158,940 4.77 4.89 4.66 0 21,280 -1.3
16/11/2010
4.77
 96,190 4.77 4.81 4.73 2,400 1,750 0.0
15/11/2010
4.77
 83,960 4.81 4.89 4.77 2,200 0 0.1
12/11/2010
4.81
 114,390 4.97 4.97 4.81 38,770 0 2.4
11/11/2010
4.97
 75,190 5.05 5.05 4.97 300 0 0.0
10/11/2010
5.05
 123,170 5.05 5.09 5.01 42,570 0 2.7
09/11/2010
5.05
 114,480 5.17 5.17 4.97 58,400 0 3.7
08/11/2010
5.17
 127,070 5.17 5.25 5.09 50,000 3,500 3.0
05/11/2010
5.17
 114,550 5.05 5.17 5.09 39,190 0 2.6
04/11/2010
5.05
 84,580 4.97 5.09 4.97 13,590 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |