CTCP Phát triển Đô thị Từ Liêm (ntl)

16
0.05
(0.31%)
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
(2026-02-11) 		-0.95 -5.62% 10,148,500 427,700 6.9
15.15
17.30
16
2 tháng
(2026-01-12) 		-2.20 -12.12% 37,096,100 -31,700 -1.1
15.15
18.50
16
3 tháng
(2025-12-15) 		-0.45 -2.74% 64,556,600 1,612,900 28.1
15.15
19.35
16
6 tháng
(2025-09-15) 		-2.05 -11.40% 144,349,300 -1,541,800 -29.7
15.15
19.35
16
12 tháng
(2025-03-18) 		-0.64 -3.85% 500,758,400 224,279 1.1
11.59
20.88
16
24 tháng
(2024-03-25) 		0.52 3.39% 975,276,000 564,518 7.3
11.59
25.09
16
36 tháng
(2023-03-29) 		9.36 142.02% 1,236,924,400 -418,251 -2.4
6.59
25.09
16
60 tháng
(2021-04-08) 		6.13 62.39% 1,674,955,000 1,441,579 75.5
5.58
25.09
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |