CTCP Phát triển Đô thị Từ Liêm (ntl)

17.45
0.40
(2.35%)
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)
25/08/2009
3.69
 203,830 3.65 3.71 3.64 20,620 42,670 0
24/08/2009
3.65
 232,840 3.69 3.71 3.65 30,750 100 0
21/08/2009
3.69
 355,300 3.73 3.87 3.69 42,270 0 0
20/08/2009
3.73
 180,940 3.77 3.79 3.65 1,520 100 0
19/08/2009
3.77
 255,150 3.65 3.79 3.64 500 0 0
18/08/2009
3.65
 224,670 3.62 3.71 3.60 1,150 1,590 0
17/08/2009
3.62
 363,910 3.79 3.83 3.62 1,220 5,800 0
14/08/2009
3.79
 369,840 3.62 3.79 3.54 39,830 1,650 0
13/08/2009
3.62
 558,430 3.79 3.94 3.62 32,800 5,060 0
12/08/2009
3.79
 353,160 3.62 3.79 3.73 25,690 8,450 0
11/08/2009
3.62
 427,960 3.46 3.62 3.50 44,000 600 0
10/08/2009
3.46
 414,230 3.31 3.46 3.31 22,990 1,600 0
07/08/2009
3.31
 123,260 3.31 3.33 3.29 2,310 0 0
06/08/2009
3.31
 386,490 3.19 3.35 3.19 4,900 0 0
05/08/2009
3.19
 161,030 3.13 3.19 3.11 2,190 0 0
04/08/2009
3.13
 80,490 3.11 3.19 3.13 2,100 3,310 0
03/08/2009
3.11
 122,700 3.13 3.23 3.09 0 30 0
31/07/2009
3.13
 104,580 3.02 3.15 3.06 3,410 20 0
30/07/2009
3.02
 98,330 3.09 3.09 2.98 0 0 0
29/07/2009
3.09
 132,060 3.17 3.19 3.06 3,330 50 0
28/07/2009
3.17
 607,900 3.07 3.21 3.17 17,880 3,250 0
27/07/2009
3.07
 51,730 2.94 3.07 3.07 9,920 800 0
24/07/2009
2.94
 46,930 2.80 2.94 2.94 0 29,100 0
23/07/2009
2.80
 102,870 2.69 2.80 2.67 4,830 3,600 0
22/07/2009
2.69
 48,860 2.65 2.71 2.67 13,130 120 0
21/07/2009
2.65
 155,700 2.65 2.69 2.61 2,100 1,500 0
20/07/2009
2.65
 173,560 2.78 2.78 2.65 630 160 0
17/07/2009
2.78
 82,070 2.86 2.86 2.78 0 0 0
16/07/2009
2.86
 89,680 2.82 2.90 2.82 10,310 1,020 0
15/07/2009
2.82
 84,210 2.77 2.86 2.77 0 30 0
14/07/2009
2.77
 139,810 2.82 2.84 2.73 0 2,800 0
13/07/2009
2.82
 134,290 2.92 2.92 2.78 0 0 0
10/07/2009
2.92
 190,970 3.06 3.06 2.92 300 940 0
09/07/2009
3.06
 83,860 3.11 3.13 3.04 10,000 0 0
08/07/2009
3.11
 229,140 3.11 3.27 3.04 840 2,830 0
07/07/2009
3.11
 575,340 2.98 3.11 3.02 5,470 0 0
06/07/2009
2.98
 8,610 2.84 2.98 2.98 0 100 0
03/07/2009
2.84
 269,920 2.71 2.84 2.71 100 500 0
02/07/2009
2.71
 278,510 2.80 2.90 2.67 130 1,740 0
01/07/2009
2.80
 202,260 2.94 2.94 2.80 400 15,160 0
30/06/2009
2.94
 117,980 3.09 3.09 2.94 0 300 0
29/06/2009
3.09
 210,420 2.98 3.11 2.88 600 510 0
26/06/2009
2.98
 374,700 3.13 3.13 2.98 16,380 5,500 0
25/06/2009
3.13
 321,740 3.29 3.29 3.13 850 7,940 0
24/06/2009
3.29
 698,200 3.17 3.33 3.17 25,010 5,650 0
23/06/2009
3.17
 21,400 3.33 3.33 3.17 0 0 0
22/06/2009
3.33
 750,270 3.50 3.52 3.33 40,000 400 0
19/06/2009
3.50
 54,000 3.35 3.50 3.50 0 0 0
18/06/2009
3.35
 72,960 3.19 3.35 3.35 0 4,930 0
17/06/2009
3.19
 492,470 3.06 3.19 3.13 300 6,460 0
16/06/2009
3.06
 584,620 2.92 3.06 2.92 100 10,290 0
15/06/2009
2.92
 582,620 2.78 2.92 2.92 3,020 2,780 0
12/06/2009
2.78
 23,080 2.67 2.78 2.78 0 10 0
11/06/2009
2.67
 17,810 2.55 2.67 2.67 0 710 0
10/06/2009
2.55
 1,020,710 2.44 2.55 2.44 24,310 150 0
09/06/2009
2.44
 116,830 2.32 2.44 2.44 0 12,090 0
08/06/2009
2.32
 5,800 2.22 2.32 2.32 0 1,030 0
05/06/2009
2.22
 23,370 2.13 2.22 2.22 0 30 0
04/06/2009
2.13
 84,060 2.03 2.13 2.13 100 270 0
03/06/2009
2.03
 388,560 1.93 2.03 1.93 2,390 1,060 0
02/06/2009
1.93
 12,020 1.85 1.93 1.93 0 310 0
01/06/2009
1.85
 82,970 1.76 1.85 1.84 300 0 0
29/05/2009
1.76
 216,390 1.86 1.86 1.76 1,300 0 0
28/05/2009
1.86
 118,830 1.95 1.95 1.86 3,400 0 0
27/05/2009
1.95
 162,500 1.99 1.99 1.89 4,520 2,600 0
26/05/2009
1.99
 224,410 1.91 1.99 1.93 3,000 5,320 0
25/05/2009
1.91
 171,130 1.83 1.91 1.91 100 550 0
22/05/2009
1.83
 414,770 1.91 1.99 1.81 3,660 2,300 0
21/05/2009
1.91
 232,720 1.82 1.91 1.82 0 4,000 0
20/05/2009
1.82
 287,580 1.73 1.82 1.78 12,870 430 0
19/05/2009
1.73
 24,400 1.65 1.73 1.73 0 200 0
18/05/2009
1.65
 275,430 1.57 1.65 1.59 590 1,690 0
15/05/2009
1.57
 141,940 1.50 1.57 1.57 4,000 1,200 0
14/05/2009
1.50
 168,240 1.51 1.51 1.45 0 9,150 0
13/05/2009
1.51
 153,250 1.51 1.54 1.50 1,920 600 0
12/05/2009
1.51
 187,150 1.44 1.51 1.40 0 5,050 0
11/05/2009
1.44
 120,510 1.43 1.46 1.43 11,210 0 0
08/05/2009
1.43
 98,460 1.43 1.49 1.43 0 0 0
07/05/2009
1.43
 99,840 1.36 1.43 1.39 2,940 6,100 0
06/05/2009
1.36
 137,470 1.42 1.43 1.36 9,180 100 0
05/05/2009
1.42
 20,230 1.35 1.42 1.42 9,750 0 0
04/05/2009
1.35
 14,950 1.29 1.35 1.35 760 4,000 0
29/04/2009
1.29
 43,560 1.26 1.30 1.26 100 2,000 0
28/04/2009
1.26
 50,290 1.20 1.26 1.18 1,500 15,940 0
27/04/2009
1.20
 69,270 1.20 1.20 1.20 6,620 0 0
24/04/2009
1.20
 110,830 1.25 1.25 1.20 3,200 1,630 0
23/04/2009
1.25
 38,220 1.29 1.30 1.24 0 0 0
22/04/2009
1.29
 78,720 1.23 1.29 1.20 0 0 0
21/04/2009
1.23
 49,460 1.30 1.30 1.23 60 1,300 0
20/04/2009
1.30
 18,400 1.36 1.36 1.30 0 340 0
17/04/2009
1.36
 183,240 1.43 1.43 1.36 1,300 1,000 0
16/04/2009
1.43
 266,930 1.49 1.51 1.42 4,750 5,360 0
15/04/2009
1.49
 122,630 1.57 1.57 1.49 4,540 0 0
14/04/2009
1.57
 195,670 1.59 1.66 1.51 2,010 500 0
13/04/2009: Cổ tức tiền mặt tỉ lệ: 25%
13/04/2009
1.59
 53,110 1.51 1.59 1.59 0 0 0
10/04/2009
1.51
 182,440 1.44 1.51 1.51 9,450 0 0
09/04/2009
1.44
 118,430 1.43 1.45 1.40 2,690 0 0
08/04/2009
1.43
 289,260 1.41 1.48 1.42 300 7,960 0
07/04/2009
1.41
 187,320 1.34 1.41 1.38 3,580 530 0
03/04/2009
1.34
 236,040 1.30 1.36 1.31 7,290 0 0

Chính sách bảo mật | Điều khoản sử dụng |