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
(2025-11-05) 		0.50 2.75% 12,043,400 879,700 16.5
17.55
18.70
18.40
2 tháng
(2025-10-06) 		-0.10 -0.53% 58,828,900 1,280,600 24.1
17.55
20.30
18.40
3 tháng
(2025-09-08) 		-0.40 -2.09% 84,011,900 -3,438,000 -63.6
17.55
20.30
18.40
6 tháng
(2025-06-09) 		0.20 1.08% 297,015,600 -4,104,700 -63.6
17.25
22.15
18.40
12 tháng
(2024-12-10) 		-0.50 -2.60% 544,161,000 -2,178,699 -42.1
12.30
22.15
18.40
24 tháng
(2023-12-18) 		6.70 55.81% 973,271,700 544,618 24.4
12
26.61
18.40
36 tháng
(2022-12-21) 		12.06 181.52% 1,187,104,400 -2,232,651 -33.2
6.21
26.61
18.40
60 tháng
(2020-12-31) 		9.99 114.74% 1,675,322,450 597,499 63.5
5.92
26.61
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2009
3.30
 575,340 3.16 3.30 3.20 5,470 0 0
06/07/2009
3.16
 8,610 3.02 3.16 3.16 0 100 0
03/07/2009
3.02
 269,920 2.87 3.02 2.87 100 500 0
02/07/2009
2.87
 278,510 2.97 3.08 2.83 130 1,740 0
01/07/2009
2.97
 202,260 3.12 3.12 2.97 400 15,160 0
30/06/2009
3.12
 117,980 3.28 3.28 3.12 0 300 0
29/06/2009
3.28
 210,420 3.16 3.30 3.06 600 510 0
26/06/2009
3.16
 374,700 3.32 3.32 3.16 16,380 5,500 0
25/06/2009
3.32
 321,740 3.49 3.49 3.32 850 7,940 0
24/06/2009
3.49
 698,200 3.36 3.53 3.36 25,010 5,650 0
23/06/2009
3.36
 21,400 3.53 3.53 3.36 0 0 0
22/06/2009
3.53
 750,270 3.71 3.73 3.53 40,000 400 0
19/06/2009
3.71
 54,000 3.55 3.71 3.71 0 0 0
18/06/2009
3.55
 72,960 3.38 3.55 3.55 0 4,930 0
17/06/2009
3.38
 492,470 3.24 3.38 3.32 300 6,460 0
16/06/2009
3.24
 584,620 3.10 3.24 3.10 100 10,290 0
15/06/2009
3.10
 582,620 2.95 3.10 3.10 3,020 2,780 0
12/06/2009
2.95
 23,080 2.83 2.95 2.95 0 10 0
11/06/2009
2.83
 17,810 2.71 2.83 2.83 0 710 0
10/06/2009
2.71
 1,020,710 2.58 2.71 2.58 24,310 150 0
09/06/2009
2.58
 116,830 2.46 2.58 2.58 0 12,090 0
08/06/2009
2.46
 5,800 2.36 2.46 2.46 0 1,030 0
05/06/2009
2.36
 23,370 2.26 2.36 2.36 0 30 0
04/06/2009
2.26
 84,060 2.15 2.26 2.26 100 270 0
03/06/2009
2.15
 388,560 2.05 2.15 2.05 2,390 1,060 0
02/06/2009
2.05
 12,020 1.96 2.05 2.05 0 310 0
01/06/2009
1.96
 82,970 1.87 1.96 1.95 300 0 0
29/05/2009
1.87
 216,390 1.97 1.97 1.87 1,300 0 0
28/05/2009
1.97
 118,830 2.07 2.07 1.97 3,400 0 0
27/05/2009
2.07
 162,500 2.11 2.11 2.01 4,520 2,600 0
26/05/2009
2.11
 224,410 2.03 2.11 2.05 3,000 5,320 0
25/05/2009
2.03
 171,130 1.94 2.03 2.03 100 550 0
22/05/2009
1.94
 414,770 2.02 2.11 1.92 3,660 2,300 0
21/05/2009
2.02
 232,720 1.93 2.02 1.93 0 4,000 0
20/05/2009
1.93
 287,580 1.84 1.93 1.89 12,870 430 0
19/05/2009
1.84
 24,400 1.75 1.84 1.84 0 200 0
18/05/2009
1.75
 275,430 1.67 1.75 1.68 590 1,690 0
15/05/2009
1.67
 141,940 1.59 1.67 1.66 4,000 1,200 0
14/05/2009
1.59
 168,240 1.60 1.60 1.54 0 9,150 0
13/05/2009
1.60
 153,250 1.60 1.64 1.60 1,920 600 0
12/05/2009
1.60
 187,150 1.53 1.60 1.48 0 5,050 0
11/05/2009
1.53
 120,510 1.52 1.55 1.52 11,210 0 0
08/05/2009
1.52
 98,460 1.51 1.58 1.52 0 0 0
07/05/2009
1.51
 99,840 1.44 1.51 1.48 2,940 6,100 0
06/05/2009
1.44
 137,470 1.51 1.52 1.44 9,180 100 0
05/05/2009
1.51
 20,230 1.44 1.51 1.51 9,750 0 0
04/05/2009
1.44
 14,950 1.37 1.44 1.44 760 4,000 0
29/04/2009
1.37
 43,560 1.33 1.37 1.33 100 2,000 0
28/04/2009
1.33
 50,290 1.27 1.33 1.25 1,500 15,940 0
27/04/2009
1.27
 69,270 1.27 1.27 1.27 6,620 0 0
24/04/2009
1.27
 110,830 1.33 1.33 1.27 3,200 1,630 0
23/04/2009
1.33
 38,220 1.37 1.37 1.31 0 0 0
22/04/2009
1.37
 78,720 1.31 1.37 1.28 0 0 0
21/04/2009
1.31
 49,460 1.37 1.37 1.31 60 1,300 0
20/04/2009
1.37
 18,400 1.44 1.44 1.37 0 340 0
17/04/2009
1.44
 183,240 1.52 1.52 1.44 1,300 1,000 0
16/04/2009
1.52
 266,930 1.58 1.60 1.51 4,750 5,360 0
15/04/2009
1.58
 122,630 1.67 1.67 1.58 4,540 0 0
14/04/2009
1.67
 195,670 1.68 1.76 1.60 2,010 500 0
13/04/2009: Cổ tức tiền mặt tỉ lệ: 25%
13/04/2009
1.68
 53,110 1.60 1.68 1.68 0 0 0
10/04/2009
1.60
 182,440 1.53 1.60 1.60 9,450 0 0
09/04/2009
1.53
 118,430 1.52 1.54 1.49 2,690 0 0
08/04/2009
1.52
 289,260 1.50 1.57 1.51 300 7,960 0
07/04/2009
1.50
 187,320 1.43 1.50 1.47 3,580 530 0
03/04/2009
1.43
 236,040 1.38 1.44 1.39 7,290 0 0
02/04/2009
1.38
 88,110 1.31 1.38 1.31 3,700 0 0
01/04/2009
1.31
 99,460 1.29 1.32 1.28 0 0 0
31/03/2009
1.29
 147,270 1.36 1.36 1.29 50 13,640 0
30/03/2009
1.36
 129,570 1.36 1.41 1.32 50 0 0
27/03/2009
1.36
 219,110 1.32 1.38 1.33 1,870 0 0
26/03/2009
1.32
 127,830 1.26 1.32 1.31 16,450 720 0
25/03/2009
1.26
 175,870 1.20 1.26 1.20 31,020 50 0
24/03/2009
1.20
 18,100 1.15 1.20 1.20 10,000 0 0
23/03/2009
1.15
 56,570 1.20 1.20 1.15 130 0 0
20/03/2009
1.20
 46,380 1.20 1.21 1.18 100 0 0
19/03/2009
1.20
 69,100 1.25 1.27 1.20 6,600 0 0
18/03/2009
1.25
 57,810 1.20 1.25 1.23 3,770 0 0
17/03/2009
1.20
 54,510 1.14 1.20 1.18 0 0 0
16/03/2009
1.14
 17,640 1.13 1.15 1.13 800 1,500 0
13/03/2009
1.13
 12,150 1.12 1.14 1.13 380 0 0
12/03/2009
1.12
 17,050 1.15 1.16 1.10 0 0 0
11/03/2009
1.15
 38,900 1.13 1.18 1.14 100 0 0
10/03/2009
1.13
 25,540 1.12 1.14 1.10 0 2,000 0
09/03/2009
1.12
 16,530 1.12 1.14 1.11 100 0 0
06/03/2009
1.12
 8,140 1.11 1.12 1.09 100 0 0
05/03/2009
1.11
 30,560 1.09 1.13 1.10 0 500 0
04/03/2009
1.09
 14,550 1.08 1.10 1.06 500 0 0
03/03/2009
1.08
 30,960 1.12 1.12 1.07 0 0 0
02/03/2009
1.12
 22,140 1.13 1.14 1.10 100 0 0
27/02/2009
1.13
 26,720 1.10 1.13 1.08 100 0 0
26/02/2009
1.10
 21,800 1.06 1.10 1.02 0 0 0
25/02/2009
1.06
 39,550 1.01 1.06 1.04 0 800 0
24/02/2009
1.01
 38,830 1.06 1.06 1.01 200 0 0
23/02/2009
1.06
 49,060 1.11 1.11 1.06 0 11,500 0
20/02/2009
1.11
 16,230 1.14 1.14 1.10 0 0 0
19/02/2009
1.14
 66,590 1.13 1.16 1.10 0 0 0
18/02/2009
1.13
 29,930 1.13 1.16 1.08 0 11,570 0
17/02/2009
1.13
 64,420 1.17 1.17 1.12 2,000 25,860 0
16/02/2009
1.17
 36,890 1.19 1.20 1.17 0 13,530 0
13/02/2009
1.19
 37,600 1.21 1.21 1.19 0 2,000 0

Chính sách bảo mật | Điều khoản sử dụng |