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)
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
03/11/2010
4.97
 38,520 5.09 5.09 4.97 22,570 0 1.4
02/11/2010
5.09
 65,210 5.09 5.13 5.01 51,170 1,300 3.2
01/11/2010
5.09
 74,670 5.21 5.21 5.09 36,790 2,430 2.2
29/10/2010
5.21
 102,820 5.09 5.21 5.09 84,000 0 5.5
28/10/2010
5.09
 15,450 5.01 5.13 5.01 6,910 0 0.4
27/10/2010
5.01
 45,560 5.17 5.17 4.97 9,570 0 0.6
26/10/2010
5.17
 129,590 5.01 5.25 5.09 19,040 100 1.2
25/10/2010
5.01
 271,760 4.77 5.01 4.81 173,770 0 10.9
22/10/2010
4.77
 53,330 4.70 4.77 4.70 34,310 0 2.1
21/10/2010
4.70
 35,730 4.70 4.81 4.70 8,780 0 0.5
20/10/2010
4.70
 110,600 4.85 4.85 4.66 42,200 0 2.5
19/10/2010
4.85
 76,150 5.01 5.01 4.81 7,820 0 0.5
18/10/2010
5.01
 70,220 5.01 5.01 4.93 1,470 70 0.1
15/10/2010
5.01
 40,300 5.01 5.01 4.93 15,280 0 1.0
14/10/2010
5.01
 40,830 5.01 5.13 4.97 3,870 100 0.2
13/10/2010
5.01
 96,220 5.05 5.09 4.97 10,500 1,000 0.6
12/10/2010
5.05
 29,710 5.13 5.13 5.05 50 1,400 -0.1
11/10/2010
5.13
 24,380 5.13 5.13 5.05 4,620 0 0.3
08/10/2010
5.13
 49,850 5.21 5.21 5.09 10,840 0 0.7
07/10/2010
5.21
 25,100 5.25 5.29 5.21 15,480 0 1.0
06/10/2010
5.25
 64,760 5.13 5.25 5.17 29,390 12,000 1.1
05/10/2010
5.13
 78,460 5.05 5.13 4.93 20,750 17,840 0.2
04/10/2010
5.05
 117,000 5.17 5.17 4.97 35,420 1,470 2.2
01/10/2010
5.17
 26,050 5.21 5.25 5.17 7,010 0 0.5
30/09/2010
5.21
 54,930 5.17 5.25 5.17 18,370 0 1.2
29/09/2010
5.17
 100,170 5.29 5.33 5.17 2,280 0 0.2
28/09/2010
5.29
 46,930 5.25 5.37 5.25 8,500 5,500 0.2
27/09/2010
5.25
 43,690 5.17 5.29 5.21 1,350 0 0.1
24/09/2010
5.17
 54,350 5.25 5.29 5.17 20 11,190 -0.7
23/09/2010
5.25
 70,890 5.33 5.37 5.21 8,920 4,040 0.3
22/09/2010
5.33
 26,000 5.29 5.41 5.25 3,640 1,000 0.2
21/09/2010
5.29
 84,690 5.44 5.48 5.29 1,010 33,430 -2.2
20/09/2010
5.44
 88,480 5.41 5.52 5.41 8,160 3,000 0.4
17/09/2010
5.41
 81,160 5.21 5.41 5.25 3,400 0 0.2
16/09/2010
5.21
 31,780 5.29 5.37 5.21 5,490 100 0.4
15/09/2010
5.29
 65,240 5.25 5.37 5.13 8,720 0 0.6
14/09/2010
5.25
 68,500 5.17 5.33 5.17 410 0 0.0
13/09/2010
5.17
 96,420 5.29 5.29 5.05 13,430 1,000 0.8
10/09/2010
5.29
 202,090 5.56 5.60 5.29 18,190 15,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |