CTCP Phát triển Đô thị Từ Liêm (ntl)

16
0.05
(0.31%)
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)
17/05/2011
3.88
 14,280 4.04 4.04 3.88 600 0 0.0
16/05/2011
4.04
 21,670 4.17 4.17 4.03 320 40 0.0
13/05/2011
4.17
 28,540 4.29 4.29 4.17 500 0 0.0
12/05/2011
4.29
 17,460 4.33 4.33 4.29 0 0 0
11/05/2011
4.33
 40,590 4.37 4.41 4.33 32,630 29,020 0.2
10/05/2011
4.37
 48,250 4.21 4.41 4.25 18,400 980 0.9
09/05/2011
4.21
 16,530 4.17 4.25 4.12 6,700 20 0.3
06/05/2011
4.17
 19,080 4.12 4.17 4.12 5,300 500 0.2
05/05/2011
4.12
 40,480 4.10 4.12 4.10 4,040 0 0.2
04/05/2011
4.10
 10,280 4.10 4.17 4.04 400 5,200 -0.2
29/04/2011
4.10
 9,700 3.97 4.12 4.00 3,580 0 0.2
28/04/2011
3.97
 6,260 4.04 4.04 3.97 0 0 0
27/04/2011
4.04
 21,000 4.12 4.12 3.93 7,530 4,680 0.1
26/04/2011
4.12
 8,930 4.21 4.25 4.12 4,140 1,180 0.1
25/04/2011
4.21
 19,440 4.04 4.21 4.12 0 0 0
22/04/2011
4.04
 40,110 4.25 4.25 4.04 0 300 -0.0
21/04/2011
4.25
 29,190 4.37 4.37 4.25 1,000 0 0.1
20/04/2011
4.37
 16,420 4.33 4.37 4.33 9,470 0 0.5
19/04/2011
4.33
 35,310 4.50 4.50 4.33 3,600 2,000 0.1
18/04/2011
4.50
 4,105 4.58 4.58 4.45 1,770 300 0.1
15/04/2011
4.58
 26,690 4.58 4.66 4.58 15,110 0 0.8
14/04/2011
4.58
 54,680 4.70 4.70 4.54 600 840 -0.0
13/04/2011
4.70
 2,200 4.74 4.74 4.66 0 0 0
08/04/2011
4.74
 46,080 4.74 4.78 4.70 5,200 0 0.3
07/04/2011
4.74
 24,070 4.78 4.83 4.74 1,730 250 0.1
06/04/2011
4.78
 14,180 4.66 4.83 4.70 2,590 0 0.1
05/04/2011
4.66
 15,100 4.74 4.74 4.66 1,150 100 0.1
04/04/2011
4.74
 21,600 4.74 4.74 4.70 5,750 0 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |