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)
11/02/2011
5.95
 24,340 5.91 6.00 5.91 560 2,860 -0.2
10/02/2011
5.91
 52,670 6.04 6.04 5.86 100 30,280 -2.1
09/02/2011
6.04
 54,340 6.08 6.30 5.95 4,640 15,380 -0.7
08/02/2011
6.08
 67,740 5.82 6.08 5.82 12,690 60 0.9
28/01/2011
5.82
 79,360 5.78 5.86 5.78 18,470 4,200 0.9
27/01/2011
5.78
 85,330 5.73 5.78 5.73 24,610 6,000 1.2
26/01/2011
5.73
 40,920 5.65 5.73 5.65 3,290 1,000 0.1
25/01/2011
5.65
 32,640 5.69 5.69 5.60 6,550 0 0.4
24/01/2011
5.69
 108,570 5.69 5.73 5.60 13,690 25,000 -0.7
21/01/2011
5.69
 53,340 5.56 5.69 5.60 15,790 1,000 1.0
20/01/2011
5.56
 40,620 5.60 5.65 5.56 16,660 110 1.1
19/01/2011
5.60
 61,020 5.60 5.65 5.56 41,970 0 2.7
18/01/2011
5.60
 72,670 5.60 5.69 5.60 41,100 490 2.6
17/01/2011
5.60
 51,440 5.65 5.73 5.60 6,620 0 0.4
14/01/2011
5.65
 51,060 5.47 5.65 5.51 19,020 1,300 1.1
13/01/2011
5.47
 25,550 5.38 5.51 5.43 4,450 1,300 0.2
12/01/2011
5.38
 16,710 5.38 5.43 5.38 2,420 11,540 -0.6
11/01/2011
5.38
 26,480 5.60 5.60 5.38 8,820 0 0.5
10/01/2011
5.60
 27,070 5.60 5.60 5.56 13,120 0 0.8
07/01/2011
5.60
 20,530 5.60 5.65 5.60 110 0 0.0
06/01/2011
5.60
 17,070 5.60 5.60 5.56 1,700 1,200 0.0
05/01/2011
5.60
 33,990 5.65 5.65 5.56 9,280 0 0.6
04/01/2011
5.65
 15,490 5.60 5.65 5.60 6,940 610 0.4
31/12/2010
5.60
 149,680 5.51 5.60 5.47 6,300 0 0.4
30/12/2010
5.51
 93,850 5.60 5.60 5.51 10,320 1,590 0.6
29/12/2010
5.60
 23,180 5.60 5.73 5.56 2,930 0 0.2
28/12/2010
5.60
 79,350 5.65 5.73 5.51 2,220 2,160 0.0
27/12/2010
5.65
 43,420 5.65 5.69 5.60 6,080 0 0.4
24/12/2010
5.65
 56,430 5.65 5.69 5.60 10,010 0 0.6
23/12/2010
5.65
 73,790 5.82 5.82 5.65 14,240 0 0.9
22/12/2010
5.82
 25,280 6.00 6.13 5.82 8,350 0 0.6
21/12/2010: Cổ tức tiền mặt tỉ lệ: 30%
21/12/2010
6.00
 145,320 5.78 6.00 5.73 48,840 1,000 3.2
20/12/2010
5.78
 110,180 5.86 5.94 5.78 4,150 100 0.3
17/12/2010
5.86
 200,850 5.78 5.86 5.78 17,220 0 1.2
16/12/2010
5.78
 95,740 6.03 6.03 5.74 200 500 -0.0
15/12/2010
6.03
 83,780 6.03 6.11 5.99 3,600 450 0.2
14/12/2010
6.03
 173,310 6.20 6.20 5.94 17,290 37,880 -1.5
13/12/2010
6.20
 208,340 5.94 6.24 6.07 7,800 0 0.6
10/12/2010
5.94
 256,840 5.74 5.94 5.74 13,110 21,000 -0.6
09/12/2010
5.74
 57,380 5.53 5.74 5.57 0 9,870 -0.7
08/12/2010
5.53
 79,490 5.69 5.78 5.48 20,000 540 1.3
07/12/2010
5.69
 125,320 5.78 5.78 5.69 58,000 0 4.0
06/12/2010
5.78
 221,550 5.78 5.90 5.57 1,450 20,000 -1.3
03/12/2010
5.78
 73,150 5.69 5.90 5.74 2,400 0 0.2
02/12/2010
5.69
 228,710 5.53 5.78 5.40 0 24,500 -1.7
01/12/2010
5.53
 169,840 5.44 5.57 5.36 57,750 0 3.8
30/11/2010
5.44
 276,950 5.40 5.65 5.36 40,680 0 2.7
29/11/2010
5.40
 38,940 5.19 5.40 5.11 25,600 2,000 1.5
26/11/2010
5.19
 122,260 5.27 5.27 5.15 21,000 0 1.3
25/11/2010
5.27
 92,030 5.27 5.36 5.19 28,420 1,000 1.7
24/11/2010
5.27
 50,500 5.23 5.27 5.11 19,760 500 1.2
23/11/2010
5.23
 61,840 5.15 5.23 5.11 22,790 0 1.4
22/11/2010
5.15
 98,960 5.15 5.15 5.02 28,700 0 1.8
19/11/2010
5.15
 100,420 5.15 5.27 5.15 19,580 0 1.2
18/11/2010
5.15
 75,330 4.94 5.15 5.11 18,800 500 1.1
17/11/2010
4.94
 158,940 5.07 5.19 4.94 0 21,280 -1.3
16/11/2010
5.07
 96,190 5.07 5.11 5.02 2,400 1,750 0.0
15/11/2010
5.07
 83,960 5.11 5.19 5.07 2,200 0 0.1
12/11/2010
5.11
 114,390 5.27 5.27 5.11 38,770 0 2.4
11/11/2010
5.27
 75,190 5.36 5.36 5.27 300 0 0.0
10/11/2010
5.36
 123,170 5.36 5.40 5.32 42,570 0 2.7
09/11/2010
5.36
 114,480 5.48 5.48 5.27 58,400 0 3.7
08/11/2010
5.48
 127,070 5.48 5.57 5.40 50,000 3,500 3.0
05/11/2010
5.48
 114,550 5.36 5.48 5.40 39,190 0 2.6
04/11/2010
5.36
 84,580 5.27 5.40 5.27 13,590 0 0.9
03/11/2010
5.27
 38,520 5.40 5.40 5.27 22,570 0 1.4
02/11/2010
5.40
 65,210 5.40 5.44 5.32 51,170 1,300 3.2
01/11/2010
5.40
 74,670 5.53 5.53 5.40 36,790 2,430 2.2
29/10/2010
5.53
 102,820 5.40 5.53 5.40 84,000 0 5.5
28/10/2010
5.40
 15,450 5.32 5.44 5.32 6,910 0 0.4
27/10/2010
5.32
 45,560 5.48 5.48 5.27 9,570 0 0.6
26/10/2010
5.48
 129,590 5.32 5.57 5.40 19,040 100 1.2
25/10/2010
5.32
 271,760 5.07 5.32 5.11 173,770 0 10.9
22/10/2010
5.07
 53,330 4.98 5.07 4.98 34,310 0 2.1
21/10/2010
4.98
 35,730 4.98 5.11 4.98 8,780 0 0.5
20/10/2010
4.98
 110,600 5.15 5.15 4.94 42,200 0 2.5
19/10/2010
5.15
 76,150 5.32 5.32 5.11 7,820 0 0.5
18/10/2010
5.32
 70,220 5.32 5.32 5.23 1,470 70 0.1
15/10/2010
5.32
 40,300 5.32 5.32 5.23 15,280 0 1.0
14/10/2010
5.32
 40,830 5.32 5.44 5.27 3,870 100 0.2
13/10/2010
5.32
 96,220 5.36 5.40 5.27 10,500 1,000 0.6
12/10/2010
5.36
 29,710 5.44 5.44 5.36 50 1,400 -0.1
11/10/2010
5.44
 24,380 5.44 5.44 5.36 4,620 0 0.3
08/10/2010
5.44
 49,850 5.53 5.53 5.40 10,840 0 0.7
07/10/2010
5.53
 25,100 5.57 5.61 5.53 15,480 0 1.0
06/10/2010
5.57
 64,760 5.44 5.57 5.48 29,390 12,000 1.1
05/10/2010
5.44
 78,460 5.36 5.44 5.23 20,750 17,840 0.2
04/10/2010
5.36
 117,000 5.48 5.48 5.27 35,420 1,470 2.2
01/10/2010
5.48
 26,050 5.53 5.57 5.48 7,010 0 0.5
30/09/2010
5.53
 54,930 5.48 5.57 5.48 18,370 0 1.2
29/09/2010
5.48
 100,170 5.61 5.65 5.48 2,280 0 0.2
28/09/2010
5.61
 46,930 5.57 5.69 5.57 8,500 5,500 0.2
27/09/2010
5.57
 43,690 5.48 5.61 5.53 1,350 0 0.1
24/09/2010
5.48
 54,350 5.57 5.61 5.48 20 11,190 -0.7
23/09/2010
5.57
 70,890 5.65 5.69 5.53 8,920 4,040 0.3
22/09/2010
5.65
 26,000 5.61 5.74 5.57 3,640 1,000 0.2
21/09/2010
5.61
 84,690 5.78 5.82 5.61 1,010 33,430 -2.2
20/09/2010
5.78
 88,480 5.74 5.86 5.74 8,160 3,000 0.4
17/09/2010
5.74
 81,160 5.53 5.74 5.57 3,400 0 0.2
16/09/2010
5.53
 31,780 5.61 5.69 5.53 5,490 100 0.4

Chính sách bảo mật | Điều khoản sử dụng |