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)
14/02/2025
16.40
 920,100 16.40 16.64 16.31 133,800 4,900 2.3
13/02/2025
16.26
 443,500 16.40 16.40 16.16 42,800 1,100 0.7
12/02/2025
16.35
 1,000,800 16.02 16.40 15.50 101,500 24,000 1.3
11/02/2025
16.02
 622,200 16.12 16.21 16.02 600 9,900 -0.2
10/02/2025
16.07
 1,036,900 16.26 16.31 16.07 3,500 116,900 -1.9
07/02/2025
16.35
 1,145,900 16.54 16.54 16.31 17,000 35,400 -0.3
06/02/2025
16.45
 1,000,600 16.87 16.87 16.40 11,000 70,300 -1.0
05/02/2025
16.64
 2,100,100 16.26 16.92 16.26 164,600 68,600 1.7
04/02/2025
16.12
 1,211,300 16.12 16.12 15.88 73,400 192,600 -2.0
03/02/2025
15.98
 1,074,600 15.65 16.26 15.50 67,500 119,400 -0.9
24/01/2025
15.65
 964,300 15.65 15.83 15.60 9,500 22,300 -0.2
23/01/2025
15.55
 541,700 15.50 15.69 15.46 60,800 33,000 0.5
22/01/2025
15.41
 757,400 15.41 15.55 15.41 11,900 49,800 -0.6
21/01/2025
15.50
 1,388,700 15.65 15.79 15.41 25,600 132,600 -1.8
20/01/2025
15.69
 658,100 15.83 15.98 15.65 2,500 44,500 -0.7
17/01/2025
15.98
 1,152,400 15.79 16.02 15.65 99,400 71,300 0.5
16/01/2025
15.69
 870,900 15.55 15.79 15.55 118,800 0 2.0
15/01/2025
15.46
 788,300 15.55 15.60 15.36 41,300 194,100 -2.5
14/01/2025
15.36
 749,000 15.60 15.83 15.36 0 19,500 -0.3
13/01/2025
15.65
 669,700 15.36 15.74 15.32 65,400 14,500 0.8
10/01/2025
15.36
 1,242,000 15.83 15.88 15.36 0 37,200 -0.6
09/01/2025
15.79
 633,100 16.12 16.16 15.79 8,100 116,000 -1.8
08/01/2025
16.02
 772,400 15.79 16.12 15.79 66,900 3,500 1.1
07/01/2025
15.74
 3,507,300 16.54 16.59 15.69 132,500 177,300 -0.7
06/01/2025
16.49
 2,777,100 17.25 17.34 16.31 7,900 49,500 -0.8
03/01/2025
17.25
 1,049,300 17.25 17.58 17.25 100 78,800 -1.5
02/01/2025
17.34
 515,000 17.39 17.53 17.34 13,600 2,500 0.2
31/12/2024
17.30
 1,646,600 17.58 17.63 17.30 15,200 500 0.3
30/12/2024
17.58
 1,170,000 17.67 17.77 17.58 6,000 15,800 -0.2
27/12/2024
17.81
 1,289,900 18.05 18.14 17.81 0 258,400 -4.9
26/12/2024
18.05
 1,179,800 18.10 18.28 17.96 0 123,700 -2.4
25/12/2024
17.96
 1,908,300 18.19 18.19 17.96 8,000 140,900 -2.6
24/12/2024
17.96
 2,780,100 18.43 18.47 17.86 5,000 19,100 -0.3
23/12/2024
18.43
 1,984,300 18.61 18.66 18.33 3,800 227,400 -4.4
20/12/2024
18.52
 4,444,400 17.86 18.66 17.72 492,000 74,500 8.1
19/12/2024
17.81
 1,564,400 17.91 17.91 17.67 10,000 6,000 0.1
18/12/2024
18.14
 2,681,400 17.53 18.24 17.53 168,700 18,300 2.9
17/12/2024
17.63
 960,400 17.63 17.77 17.53 180,700 17,400 3.1
16/12/2024
17.63
 715,800 17.63 17.81 17.63 4,200 26,000 -0.4
13/12/2024
17.72
 1,739,800 17.48 17.91 17.44 38,061 193,000 -2.9
12/12/2024
17.53
 1,454,400 17.72 17.81 17.53 900 96,800 -1.8
11/12/2024
17.72
 1,748,800 18.14 18.14 17.67 0 73,600 -1.4
10/12/2024
18.10
 2,190,200 18.28 18.43 17.96 500 488,500 -9.4
09/12/2024
18.14
 3,670,800 17.53 18.47 17.48 239,300 169,600 1.3
06/12/2024
17.44
 1,597,700 17.63 17.77 17.44 13,139 165,900 -2.9
05/12/2024
17.58
 2,621,700 16.97 17.63 16.97 552,300 17,700 9.9
04/12/2024
16.97
 1,624,300 17.06 17.34 16.97 0 251,200 -4.5
03/12/2024
17.15
 1,435,500 17.20 17.39 17.15 101,000 79,700 0.4
02/12/2024
17.20
 913,300 17.44 17.48 17.20 12,700 116,100 -1.9
29/11/2024
17.34
 1,113,000 17.20 17.53 17.20 48,400 57,600 -0.2
28/11/2024
17.34
 838,400 17.53 17.58 17.34 1,100 140,400 -2.6
27/11/2024
17.44
 978,300 17.67 17.72 17.44 10,000 170,100 -3.0
26/11/2024
17.58
 2,055,100 17.25 17.86 17.25 261,300 33,200 4.2
25/11/2024
17.20
 1,517,900 17.15 17.39 17.15 266,600 26,100 4.4
22/11/2024
17.15
 1,709,800 17.53 17.58 17.15 100 243,300 -4.5
21/11/2024
17.53
 687,800 17.48 17.58 17.30 18,500 146,400 -2.4
20/11/2024
17.34
 2,121,100 17.06 17.86 17.01 83,400 114,700 -0.6
19/11/2024
17.25
 1,524,700 17.86 17.86 17.25 2,600 366,200 -6.8
18/11/2024
17.77
 1,996,300 17.01 17.91 17.01 142,200 30,000 2.1
15/11/2024
17.01
 2,929,400 16.97 17.30 16.78 659,500 153,700 9.1
14/11/2024
16.97
 3,133,100 17.58 17.81 16.97 333,100 374,300 -0.8
13/11/2024
17.81
 2,210,500 18.24 18.33 17.67 8,978 349,100 -6.5
12/11/2024
18.19
 1,636,300 18.24 18.47 18.19 32,800 203,400 -3.3
11/11/2024
18.24
 2,167,100 18.38 18.76 18.24 3,600 187,800 -3.6
08/11/2024
18.47
 1,674,000 18.76 18.80 18.43 600 141,600 -2.8
07/11/2024
18.71
 2,770,300 18.76 18.99 18.47 22,200 928,900 -18.0
06/11/2024
18.71
 1,575,400 18.80 18.85 18.47 0 0 0
05/11/2024
18.61
 1,061,600 18.57 18.76 18.38 140,600 291,800 -3.0
04/11/2024
18.61
 3,667,900 18.94 18.94 18.28 211,600 406,400 -3.8
01/11/2024
19.04
 1,853,300 19.60 19.60 19.04 2,200 358,100 -7.3
31/10/2024
19.65
 1,349,900 19.60 19.65 19.42 250,100 0 5.2
30/10/2024
19.65
 2,142,900 19.75 19.84 19.37 284,100 102,300 3.8
29/10/2024
19.75
 1,923,300 20.08 20.12 19.65 261,600 81,700 3.8
28/10/2024
19.84
 1,090,400 20.22 20.31 19.79 47,800 30,000 0.4
25/10/2024
20.17
 1,683,400 20.03 20.45 19.89 268,400 57,600 4.6
24/10/2024
20.03
 1,194,100 20.26 20.41 20.03 195,400 3,200 4.1
23/10/2024
20.36
 1,098,200 20.26 20.45 19.89 47,600 82,300 -0.7
22/10/2024
20.26
 2,934,000 20.26 20.50 19.65 353,300 254,800 2.1
21/10/2024
20.36
 2,884,900 20.88 21.07 20.36 263,500 17,700 5.3
18/10/2024
20.97
 1,758,400 21.21 21.30 20.88 323,700 137,500 4.1
17/10/2024
21.16
 4,624,700 20.55 21.25 20.26 881,600 330,100 12.0
16/10/2024
20.55
 1,225,200 20.41 20.69 20.36 91,800 186,500 -2.1
15/10/2024
20.59
 4,209,200 20.55 20.88 20.22 753,700 319,500 9.4
14/10/2024
20.41
 2,716,700 20.78 20.88 20.41 1,800 1,400 0.0
11/10/2024
20.74
 4,929,200 20.55 21.11 20.45 380,000 5,000 8.3
10/10/2024
20.36
 5,615,700 19.84 20.50 19.70 1,492,200 16,100 31.6
09/10/2024
19.75
 1,924,400 19.98 20.08 19.60 117,600 500 2.5
08/10/2024
20.08
 2,597,000 19.79 20.08 19.75 130,100 900 2.7
07/10/2024
19.79
 1,811,100 19.51 19.93 19.51 8,000 0 0.2
04/10/2024
19.46
 2,012,000 19.51 19.65 19.42 10,000 12,900 -0.1
03/10/2024: Cổ tức tiền mặt tỉ lệ: 12%
03/10/2024
19.37
 4,532,700 20.31 20.41 19.32 41,300 196,100 -3.3
02/10/2024
20.26
 4,788,600 20.04 20.53 20.00 65,800 74,200 -0.2
01/10/2024
20.09
 4,384,900 20.09 20.31 20.00 86,300 14,400 1.6
30/09/2024
19.86
 2,812,200 19.73 19.91 19.73 368,100 152,800 4.8
27/09/2024
19.59
 2,986,000 19.77 19.86 19.55 7,400 160,600 -3.4
26/09/2024
19.59
 3,586,100 19.55 19.68 19.46 611,800 305,200 6.7
25/09/2024
19.55
 2,981,800 19.64 19.73 19.42 322,700 13,200 6.8
24/09/2024
19.42
 1,720,000 19.46 19.55 19.24 145,200 85,000 1.3
23/09/2024
19.37
 4,397,700 19.24 19.73 19.19 345,700 417,500 -1.6
20/09/2024
18.75
 3,106,900 19.19 19.24 18.66 0 356,800 -7.6

Chính sách bảo mật | Điều khoản sử dụng |