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
(2025-11-04) 		-0.10 -0.53% 12,047,100 568,900 10.6
17.55
18.75
18.70
2 tháng
(2025-10-06) 		-0.15 -0.80% 57,624,700 912,200 17.2
17.55
20.30
18.70
3 tháng
(2025-09-05) 		-0.35 -1.84% 85,829,500 -3,734,700 -69.1
17.55
20.30
18.70
6 tháng
(2025-06-09) 		0.15 0.81% 295,811,400 -4,473,100 -70.5
17.25
22.15
18.70
12 tháng
(2024-12-09) 		-0.60 -3.12% 546,627,600 -2,477,399 -47.8
12.30
22.15
18.70
24 tháng
(2023-12-15) 		6.33 51.44% 972,551,400 160,718 17.0
12
26.61
18.70
36 tháng
(2022-12-20) 		11.97 179.04% 1,186,745,500 -2,567,451 -39.6
6.21
26.61
18.70
60 tháng
(2020-12-30) 		10.24 121.63% 1,674,909,980 434,769 61.5
5.92
26.61
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
20.60
 1,720,000 20.65 20.74 20.41 145,200 85,000 1.3
23/09/2024
20.55
 4,397,700 20.41 20.93 20.36 345,700 417,500 -1.6
20/09/2024
19.89
 3,106,900 20.36 20.41 19.80 0 356,800 -7.6
19/09/2024
20.17
 1,672,600 20.13 20.27 19.98 103,000 334,900 -4.9
18/09/2024
19.94
 3,147,300 19.70 20.27 19.65 84,100 415,000 -7.1
17/09/2024
19.61
 2,338,000 19.56 19.70 19.13 126,300 326,700 -4.1
16/09/2024
19.56
 1,586,100 19.56 19.75 19.42 52,900 226,400 -3.6
13/09/2024
19.56
 2,595,300 19.32 19.70 19.18 385,000 87,400 6.1
12/09/2024
19.46
 1,241,400 19.56 19.75 19.27 11,700 264,100 -5.2
11/09/2024
19.56
 4,013,100 19.04 19.56 18.66 1,008,800 180,300 16.6
10/09/2024
19.27
 6,093,600 20.46 20.55 19.04 109,700 291,600 -4.0
09/09/2024
20.46
 1,189,800 20.74 20.74 20.27 0 0 0
06/09/2024
20.74
 4,180,300 20.46 21.17 20.22 111,400 117,300 -0.1
05/09/2024
20.27
 3,334,800 20.27 20.79 19.80 195,400 114,300 1.7
04/09/2024
20.27
 5,077,600 21.07 21.07 20.13 150,600 294,700 -3.1
30/08/2024
21.31
 3,480,200 21.83 22.02 21.31 151,000 95,900 1.2
29/08/2024
21.59
 3,736,100 22.16 22.16 21.55 20,500 0 0.5
28/08/2024
22.16
 3,463,900 22.83 22.83 21.69 78,400 4,500 1.7
27/08/2024
22.68
 3,098,300 22.78 22.83 22.26 99,000 0 2.4
26/08/2024
22.78
 2,869,900 23.30 23.39 22.73 43,600 88,500 -1.1
23/08/2024
23.11
 3,500,300 22.97 23.16 22.73 405,600 51,800 8.6
22/08/2024
23.06
 2,862,300 23.44 23.44 23.02 54,300 63,700 -0.2
21/08/2024
23.39
 3,509,300 23.25 23.58 23.02 6,400 72,600 -1.6
20/08/2024
23.16
 8,087,500 22.83 23.92 22.54 146,400 33,900 2.7
19/08/2024
22.73
 3,797,900 22.68 23.11 22.54 26,500 75,400 -1.2
16/08/2024
22.49
 6,005,800 21.74 22.83 21.45 72,600 124,500 -1.2
15/08/2024
21.50
 2,700,300 21.83 21.83 21.12 91,000 457,100 -8.3
14/08/2024
22.12
 3,457,200 22.35 22.45 21.59 153,900 274,200 -2.8
13/08/2024
22.54
 2,636,300 21.41 22.59 21.41 256,300 126,400 3.1
12/08/2024
21.64
 1,806,000 21.69 21.83 21.26 48,900 73,600 -0.5
09/08/2024
21.97
 1,743,600 21.74 22.21 21.12 505,500 146,200 8.2
08/08/2024
21.31
 2,378,400 22.35 22.35 20.84 251,400 62,000 4.2
07/08/2024
22.40
 1,457,800 22.64 22.73 21.74 63,800 60,400 0.1
06/08/2024
22.64
 1,797,500 22.21 22.64 21.26 87,000 48,900 0.8
05/08/2024
22.02
 2,267,600 22.73 23.25 22.02 7,100 131,100 -3.0
02/08/2024
23.63
 1,642,500 22.26 23.63 22.21 36,800 5,100 0.8
01/08/2024
22.59
 4,733,500 24.10 24.34 22.59 55,600 206,600 -3.8
31/07/2024
24.25
 2,748,800 25.48 25.48 24.25 100 338,300 -8.9
30/07/2024
25.48
 5,952,700 27.28 27.28 24.58 137,900 208,300 -1.9
29/07/2024
26.05
 2,083,900 25.10 26.38 25.05 137,900 208,300 -1.9
26/07/2024
25.00
 1,034,700 25.29 25.29 24.53 106,300 85,800 0.5
25/07/2024
24.91
 1,076,200 24.15 25.10 24.01 27,600 200,200 -4.5
24/07/2024
24.58
 1,920,400 23.30 24.63 23.16 381,600 175,900 5.1
23/07/2024
23.68
 1,733,300 24.91 25.19 23.68 103,500 442,600 -8.9
22/07/2024
25.10
 2,547,800 24.91 25.57 23.63 393,200 296,300 2.2
19/07/2024
25.15
 1,879,100 26.05 26.43 25.15 42,700 247,500 -5.6
18/07/2024
26.05
 1,648,100 25.57 26.05 24.77 283,800 66,200 5.7
17/07/2024
25.57
 3,358,700 26.61 26.66 24.67 427,300 353,600 2.0
16/07/2024
26.24
 1,659,000 26.52 26.80 26.14 381,000 800 10.6
15/07/2024
26.24
 1,965,100 26.61 27.04 26.24 160,500 355,100 -5.4
12/07/2024
26.61
 3,114,100 26.47 27.42 26.00 335,500 217,700 3.2
11/07/2024
26.28
 2,218,800 26.19 26.80 25.57 43,300 219,500 -4.9
10/07/2024
25.24
 3,727,100 23.54 25.24 23.54 181,600 49,500 3.5
09/07/2024
23.63
 2,634,500 23.35 24.15 23.30 149,500 141,900 0.2
08/07/2024
23.35
 1,091,500 23.49 23.49 23.11 4,400 204,100 -4.9
05/07/2024
23.25
 2,087,600 22.73 23.49 22.45 126,600 488,400 -8.8
04/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
04/07/2024
22.59
 2,289,200 22.68 22.78 22.31 37,600 232,700 -4.7
03/07/2024
21.29
 1,774,800 21.67 21.69 21.26 179,800 296,500 -5.2
02/07/2024
21.64
 650,200 21.69 21.93 21.64 132,300 0 6.1
01/07/2024
21.78
 907,000 21.55 21.90 21.48 229,200 185,000 2.1
28/06/2024
21.50
 831,000 22.12 22.35 21.41 16,400 74,800 -2.7
27/06/2024
22.12
 404,600 22.07 22.28 21.74 19,800 63,800 -2.0
26/06/2024
22.16
 632,000 22.26 22.40 21.69 63,300 12,400 2.4
25/06/2024
22.14
 840,500 21.83 22.23 21.50 207,600 85,600 5.6
24/06/2024
21.57
 2,528,100 22.94 22.94 21.57 55,300 191,700 -6.4
21/06/2024
22.94
 1,298,900 23.73 23.73 22.92 29,300 346,900 -15.6
20/06/2024
23.42
 1,020,500 23.16 23.44 22.78 70,900 15,300 2.7
19/06/2024
23.02
 870,900 23.30 23.63 22.71 69,600 171,200 -4.9
18/06/2024
23.25
 3,085,600 22.02 23.25 22.02 474,900 49,100 20.6
17/06/2024
21.74
 782,500 21.76 21.76 21.29 15,700 82,200 -3.0
14/06/2024
21.71
 695,000 22.02 22.16 21.71 11,600 86,100 -3.4
13/06/2024
22.02
 510,500 21.90 22.40 21.90 3,100 91,700 -4.2
12/06/2024
21.86
 442,800 21.93 22.07 21.74 11,900 30,800 -0.9
11/06/2024
21.88
 520,300 22.16 22.26 21.78 3,100 26,100 -1.1
10/06/2024
22.16
 1,215,200 21.55 22.49 21.41 249,300 5,500 11.3
07/06/2024
21.38
 759,300 21.67 21.67 21.26 43,400 78,900 -1.6
06/06/2024
21.31
 783,000 21.57 21.76 20.93 21,900 217,400 -8.9
05/06/2024
21.69
 856,600 21.55 21.88 21.41 0 191,100 -8.7
04/06/2024
21.50
 580,600 21.69 21.69 21.41 9,800 7,800 0.1
03/06/2024
21.45
 957,800 21.81 22.16 21.45 15,500 157,000 -6.5
31/05/2024
21.67
 1,540,800 20.84 21.83 20.65 332,800 14,600 14.4
30/05/2024
20.84
 1,135,400 20.55 20.84 20.15 46,900 51,500 -0.2
29/05/2024
20.84
 1,136,600 20.84 21.24 20.62 116,400 78,500 1.7
28/05/2024
20.74
 1,242,800 20.17 20.79 20.17 53,100 49,800 0.2
27/05/2024
20.17
 816,200 19.42 20.17 19.37 36,900 17,600 0.8
24/05/2024
19.42
 2,080,200 20.32 20.60 19.23 74,200 36,800 1.6
23/05/2024
20.62
 738,300 20.65 20.65 20.27 10,000 87,500 -3.3
22/05/2024
20.67
 1,201,200 20.72 20.88 20.34 37,100 45,400 -0.4
21/05/2024
20.72
 825,400 20.65 20.96 20.36 30,000 56,800 -1.2
20/05/2024
20.81
 1,039,000 20.79 21.36 20.60 36,900 34,000 0.1
17/05/2024
20.79
 1,257,600 20.36 20.79 20.29 40,800 66,900 -1.1
16/05/2024
20.36
 834,700 20.39 20.58 20.15 100 187,900 -8.1
15/05/2024
20.36
 1,000,200 20.13 20.46 19.98 29,400 77,800 -2.1
14/05/2024: Cổ tức tiền mặt tỉ lệ: 25%
14/05/2024
20.13
 869,300 20.84 20.91 20.13 42,600 138,900 -4.2
13/05/2024
20.60
 1,341,800 20.06 20.82 20.06 120,800 105,300 0.7
10/05/2024
20.04
 1,273,900 20.09 20.31 19.84 142,200 583,200 -19.8
09/05/2024
20.09
 1,105,000 20.38 20.64 19.84 69,700 323,700 -11.5
08/05/2024
20.29
 1,783,000 19.48 20.53 19.37 68,700 45,400 1.0
07/05/2024
19.64
 1,066,200 19.75 19.75 19.32 67,900 25,700 1.8
06/05/2024
19.53
 1,658,900 18.43 19.53 18.25 427,200 32,600 16.9

Chính sách bảo mật | Điều khoản sử dụng |