CTCP Phát triển Đô thị Từ Liêm (ntl)

17.15
0.10
(0.59%)
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)
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
19/09/2024
19.01
 1,672,600 18.97 19.10 18.84 103,000 334,900 -4.9
18/09/2024
18.79
 3,147,300 18.57 19.10 18.52 84,100 415,000 -7.1
17/09/2024
18.48
 2,338,000 18.43 18.57 18.03 126,300 326,700 -4.1
16/09/2024
18.43
 1,586,100 18.43 18.61 18.30 52,900 226,400 -3.6
13/09/2024
18.43
 2,595,300 18.21 18.57 18.08 385,000 87,400 6.1
12/09/2024
18.35
 1,241,400 18.43 18.61 18.17 11,700 264,100 -5.2
11/09/2024
18.43
 4,013,100 17.94 18.43 17.59 1,008,800 180,300 16.6
10/09/2024
18.17
 6,093,600 19.28 19.37 17.94 109,700 291,600 -4.0
09/09/2024
19.28
 1,189,800 19.55 19.55 19.10 0 0 0
06/09/2024
19.55
 4,180,300 19.28 19.95 19.06 111,400 117,300 -0.1
05/09/2024
19.10
 3,334,800 19.10 19.59 18.66 195,400 114,300 1.7
04/09/2024
19.10
 5,077,600 19.86 19.86 18.97 150,600 294,700 -3.1
30/08/2024
20.09
 3,480,200 20.58 20.76 20.09 151,000 95,900 1.2
29/08/2024
20.35
 3,736,100 20.89 20.89 20.31 20,500 0 0.5
28/08/2024
20.89
 3,463,900 21.51 21.51 20.44 78,400 4,500 1.7
27/08/2024
21.38
 3,098,300 21.47 21.51 20.98 99,000 0 2.4
26/08/2024
21.47
 2,869,900 21.96 22.05 21.42 43,600 88,500 -1.1
23/08/2024
21.78
 3,500,300 21.65 21.83 21.42 405,600 51,800 8.6
22/08/2024
21.74
 2,862,300 22.09 22.09 21.69 54,300 63,700 -0.2
21/08/2024
22.05
 3,509,300 21.92 22.23 21.69 6,400 72,600 -1.6
20/08/2024
21.83
 8,087,500 21.51 22.54 21.25 146,400 33,900 2.7
19/08/2024
21.42
 3,797,900 21.38 21.78 21.25 26,500 75,400 -1.2
16/08/2024
21.20
 6,005,800 20.49 21.51 20.22 72,600 124,500 -1.2
15/08/2024
20.26
 2,700,300 20.58 20.58 19.91 91,000 457,100 -8.3
14/08/2024
20.84
 3,457,200 21.07 21.16 20.35 153,900 274,200 -2.8
13/08/2024
21.25
 2,636,300 20.18 21.29 20.18 256,300 126,400 3.1
12/08/2024
20.40
 1,806,000 20.44 20.58 20.04 48,900 73,600 -0.5
09/08/2024
20.71
 1,743,600 20.49 20.93 19.91 505,500 146,200 8.2
08/08/2024
20.09
 2,378,400 21.07 21.07 19.64 251,400 62,000 4.2
07/08/2024
21.11
 1,457,800 21.34 21.42 20.49 63,800 60,400 0.1
06/08/2024
21.34
 1,797,500 20.93 21.34 20.04 87,000 48,900 0.8
05/08/2024
20.76
 2,267,600 21.42 21.92 20.76 7,100 131,100 -3.0
02/08/2024
22.27
 1,642,500 20.98 22.27 20.93 36,800 5,100 0.8
01/08/2024
21.29
 4,733,500 22.72 22.94 21.29 55,600 206,600 -3.8
31/07/2024
22.85
 2,748,800 24.01 24.01 22.85 100 338,300 -8.9
30/07/2024
24.01
 5,952,700 25.71 25.71 23.17 137,900 208,300 -1.9
29/07/2024
24.55
 2,083,900 23.66 24.86 23.61 137,900 208,300 -1.9
26/07/2024
23.57
 1,034,700 23.84 23.84 23.12 106,300 85,800 0.5
25/07/2024
23.48
 1,076,200 22.76 23.66 22.63 27,600 200,200 -4.5
24/07/2024
23.17
 1,920,400 21.96 23.21 21.83 381,600 175,900 5.1
23/07/2024
22.32
 1,733,300 23.48 23.75 22.32 103,500 442,600 -8.9
22/07/2024
23.66
 2,547,800 23.48 24.10 22.27 393,200 296,300 2.2
19/07/2024
23.70
 1,879,100 24.55 24.91 23.70 42,700 247,500 -5.6
18/07/2024
24.55
 1,648,100 24.10 24.55 23.34 283,800 66,200 5.7
17/07/2024
24.10
 3,358,700 25.09 25.13 23.25 427,300 353,600 2.0
16/07/2024
24.73
 1,659,000 25.00 25.26 24.64 381,000 800 10.6
15/07/2024
24.73
 1,965,100 25.09 25.49 24.73 160,500 355,100 -5.4
12/07/2024
25.09
 3,114,100 24.95 25.84 24.50 335,500 217,700 3.2
11/07/2024
24.77
 2,218,800 24.68 25.26 24.10 43,300 219,500 -4.9
10/07/2024
23.79
 3,727,100 22.18 23.79 22.18 181,600 49,500 3.5
09/07/2024
22.27
 2,634,500 22.01 22.76 21.96 149,500 141,900 0.2
08/07/2024
22.01
 1,091,500 22.14 22.14 21.78 4,400 204,100 -4.9
05/07/2024
21.92
 2,087,600 21.42 22.14 21.16 126,600 488,400 -8.8
04/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
04/07/2024
21.29
 2,289,200 21.38 21.47 21.02 37,600 232,700 -4.7
03/07/2024
20.06
 1,774,800 20.42 20.44 20.04 179,800 296,500 -5.2
02/07/2024
20.40
 650,200 20.44 20.67 20.40 132,300 0 6.1
01/07/2024
20.53
 907,000 20.31 20.64 20.24 229,200 185,000 2.1
28/06/2024
20.26
 831,000 20.84 21.07 20.18 16,400 74,800 -2.7
27/06/2024
20.84
 404,600 20.80 21.00 20.49 19,800 63,800 -2.0
26/06/2024
20.89
 632,000 20.98 21.11 20.44 63,300 12,400 2.4
25/06/2024
20.87
 840,500 20.58 20.96 20.26 207,600 85,600 5.6

Chính sách bảo mật | Điều khoản sử dụng |