CTCP Phát triển Đô thị Từ Liêm (ntl)

12.75
0.60
(4.94%)
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
(2026-08-12) 		-1.45 -10.66% 10,544,200 12,500 0
12.15
13.60
12.75
2 tháng
(2026-07-13) 		-2.80 -18.73% 16,979,000 85,900 0
12.15
15.10
12.75
3 tháng
(2026-06-15) 		-3.40 -21.86% 19,986,000 -164,760 0
12.15
15.70
12.75
6 tháng
(2026-03-16) 		-3.95 -24.53% 46,960,700 52,898 9.7
12.15
16.65
12.75
12 tháng
(2025-09-16) 		-5.62 -31.61% 190,705,700 -1,176,902 -14.3
12.15
19.35
12.75
24 tháng
(2024-09-23) 		-7.22 -37.28% 792,570,800 1,902,316 52.7
11.59
21.16
12.75
36 tháng
(2023-09-27) 		1.80 17.38% 1,154,843,200 1,650,416 48.2
8.84
25.09
12.75
60 tháng
(2021-10-07) 		-0.90 -6.93% 1,547,496,200 -742,323 14.4
5.58
25.09
12.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/04/2010
5.92
 91,880 5.92 6.00 5.88 7,300 3,000 0.6
01/04/2010
5.92
 113,850 5.80 5.92 5.76 7,060 5,000 0.3
31/03/2010
5.80
 159,310 5.92 6.00 5.80 16,490 1,700 2.2
30/03/2010
5.92
 111,360 6.04 6.04 5.92 12,200 0 1.9
29/03/2010
6.04
 59,320 6.04 6.04 6.00 3,960 6,020 -0.3
26/03/2010
6.04
 109,410 5.96 6.04 5.96 14,650 500 2.1
25/03/2010
5.96
 212,900 6.16 6.16 5.92 200 1,500 -0.2
24/03/2010
6.16
 227,830 6.08 6.27 6.12 3,550 6,000 -0.4
23/03/2010
6.08
 219,860 6.19 6.23 6.08 0 1,360 -0.2
22/03/2010
6.19
 124,960 6.27 6.27 6.19 1,700 1,440 0.0
19/03/2010
6.27
 208,080 6.31 6.35 6.23 6,080 0 1.0
18/03/2010
6.31
 173,570 6.19 6.31 6.19 1,300 0 0.2
17/03/2010
6.19
 325,030 6.16 6.27 6.16 8,320 7,100 0.2
16/03/2010
6.16
 447,070 6.27 6.39 6.12 3,220 36,700 -5.3
15/03/2010
6.27
 466,440 6.00 6.27 6.16 0 6,450 -1.0
12/03/2010
6.00
 98,380 5.84 6.00 5.84 2,140 200 0.3
11/03/2010
5.84
 110,300 5.80 5.92 5.80 250 5,000 -0.7
10/03/2010
5.80
 80,210 5.80 5.84 5.76 3,110 50 0.4
09/03/2010
5.80
 119,050 5.76 5.84 5.68 500 0 0.1
08/03/2010
5.76
 98,870 5.64 5.84 5.64 1,780 0 0.3
05/03/2010
5.64
 142,120 5.56 5.68 5.60 27,170 0 3.9
04/03/2010
5.56
 89,820 5.52 5.68 5.56 0 1,400 -0.2
03/03/2010
5.52
 88,920 5.44 5.52 5.41 100 0 0.0
02/03/2010
5.44
 24,600 5.44 5.48 5.44 4,020 1,350 0.4
01/03/2010
5.44
 35,190 5.44 5.52 5.44 70 0 0.0
26/02/2010
5.44
 30,800 5.41 5.44 5.37 2,950 9,410 -0.9
25/02/2010
5.41
 79,120 5.41 5.48 5.41 1,260 14,890 -1.9
24/02/2010
5.41
 51,330 5.41 5.44 5.33 2,100 10,960 -1.2
23/02/2010
5.41
 41,680 5.56 5.56 5.41 1,190 320 0.1
22/02/2010
5.56
 66,920 5.44 5.64 5.48 770 0 0.1
12/02/2010
5.44
 136,540 5.41 5.60 5.41 8,250 0 1.1
11/02/2010
5.41
 21,550 5.41 5.44 5.37 530 0 0.1
10/02/2010
5.41
 40,920 5.33 5.44 5.37 2,570 0 0.4
09/02/2010
5.33
 61,050 5.41 5.41 5.33 770 100 0.1
08/02/2010
5.41
 41,420 5.41 5.44 5.33 9,050 4,440 0.6
05/02/2010
5.41
 131,200 5.52 5.52 5.41 4,360 15,830 -1.6
04/02/2010
5.52
 183,060 5.41 5.52 5.41 2,520 170 0.3
03/02/2010
5.41
 118,850 5.29 5.41 5.29 1,530 200 0.2
02/02/2010
5.29
 37,480 5.29 5.33 5.29 1,220 860 0.0
01/02/2010
5.29
 67,580 5.29 5.33 5.25 2,760 0 0.4
29/01/2010
5.29
 79,910 5.29 5.29 5.17 7,330 10 1.0
28/01/2010
5.29
 71,140 5.37 5.37 5.29 100 2,680 -0.4
27/01/2010
5.37
 209,120 5.37 5.52 5.29 6,320 0 0.9
26/01/2010
5.37
 102,170 5.13 5.37 5.25 0 0 0
25/01/2010
5.13
 83,340 4.97 5.13 4.97 3,000 0 0.4
22/01/2010
4.97
 96,320 4.97 5.05 4.85 900 19,900 -2.4
21/01/2010
4.97
 177,280 5.13 5.17 4.93 5,130 100 0.6
20/01/2010
5.13
 112,610 5.21 5.33 5.13 1,500 4,100 -0.3
19/01/2010
5.21
 72,900 5.17 5.33 5.13 6,290 4,490 0.2
18/01/2010
5.17
 128,220 5.41 5.41 5.17 14,950 0 2.0
15/01/2010
5.41
 150,030 5.41 5.44 5.37 13,300 500 1.8
14/01/2010
5.41
 131,040 5.44 5.60 5.33 2,150 0 0.3
13/01/2010
5.44
 246,210 5.29 5.44 5.09 15,090 1,200 1.9
12/01/2010
5.29
 182,040 5.52 5.56 5.29 6,500 0 0.9
11/01/2010
5.52
 362,700 5.76 5.80 5.48 4,520 5,000 -0.1
08/01/2010
5.76
 262,500 6.04 6.12 5.76 2,960 2,650 0.1
07/01/2010
6.04
 149,610 6.12 6.27 6.04 2,480 340 0.3
06/01/2010
6.12
 459,620 5.84 6.12 6.00 5,040 12,300 -1.1
05/01/2010
5.84
 184,280 5.88 6.12 5.80 730 30 0.1
04/01/2010
5.88
 209,580 5.60 5.88 5.64 10 180 -0.0
31/12/2009
5.60
 240,250 5.48 5.72 5.56 300 4,200 0
30/12/2009
5.48
 182,060 5.29 5.52 5.29 470 0 0
29/12/2009
5.29
 89,030 5.37 5.48 5.29 490 0 0
28/12/2009
5.37
 199,190 5.13 5.37 5.05 29,610 10,000 0
25/12/2009
5.13
 141,390 4.89 5.13 4.97 0 600 0
24/12/2009
4.89
 133,380 4.77 4.89 4.70 7,200 0 0
23/12/2009
4.77
 63,940 4.85 4.93 4.77 20 2,310 0
22/12/2009
4.85
 127,530 4.81 5.01 4.73 8,440 0 0
21/12/2009
4.81
 97,230 4.62 4.81 4.62 1,880 2,070 0
18/12/2009
4.62
 268,730 4.70 4.85 4.58 51,360 88,100 0
17/12/2009
4.70
 189,610 4.93 4.93 4.70 700 4,150 0
16/12/2009
4.93
 132,150 5.17 5.17 4.93 31,500 0 0
15/12/2009
5.17
 84,230 5.25 5.29 5.13 2,970 900 0
14/12/2009
5.25
 137,730 5.01 5.25 5.01 8,410 18,700 0
11/12/2009
5.01
 221,310 5.21 5.21 4.97 36,750 2,110 0
10/12/2009
5.21
 169,230 5.25 5.37 5.13 10,200 2,800 0
09/12/2009
5.25
 346,340 5.48 5.48 5.25 52,000 560 0
08/12/2009
5.48
 116,040 5.64 5.64 5.41 2,000 680 0
07/12/2009
5.64
 154,860 5.64 5.72 5.60 260 0 0
04/12/2009
5.64
 168,780 5.48 5.68 5.37 4,070 4,300 0
03/12/2009
5.48
 300,190 5.56 5.60 5.29 6,530 10,620 0
02/12/2009: Cổ tức tiền mặt tỉ lệ: 30%
02/12/2009
5.56
 230,010 5.84 5.92 5.56 1,350 2,400 0
01/12/2009
5.84
 261,080 5.68 5.88 5.68 2,000 60,000 0
30/11/2009
5.68
 136,930 5.72 5.92 5.68 10,360 7,250 0
27/11/2009
5.72
 568,150 5.57 5.84 5.30 34,530 5,250 0
26/11/2009
5.57
 287,020 5.84 5.84 5.57 31,820 0 0
25/11/2009
5.84
 353,630 6.11 6.11 5.84 26,340 0 0
24/11/2009
6.11
 436,390 6.07 6.30 6.03 4,260 9,270 0
23/11/2009
6.07
 404,500 6.38 6.38 6.07 80 0 0
20/11/2009
6.38
 231,140 6.50 6.57 6.38 4,150 4,190 0
19/11/2009
6.50
 523,260 6.61 6.65 6.46 50,300 65,250 0
18/11/2009
6.61
 1,137,430 6.38 6.69 6.54 195,460 4,110 0
17/11/2009
6.38
 76,440 6.11 6.38 6.38 0 560 0
16/11/2009
6.11
 470,560 5.84 6.11 5.99 1,000 32,280 0
13/11/2009
5.84
 280,620 5.88 5.96 5.76 4,610 7,800 0
12/11/2009
5.88
 517,620 5.68 5.96 5.68 26,950 200 0
11/11/2009
5.68
 318,070 5.45 5.68 5.49 24,270 0 0
10/11/2009
5.45
 562,930 5.26 5.49 5.18 80,930 350 0
09/11/2009
5.26
 196,800 5.38 5.45 5.18 102,320 200 0
06/11/2009
5.38
 388,660 5.22 5.45 5.26 97,220 50 0

Chính sách bảo mật | Điều khoản sử dụng |