CTCP Phát triển Đô thị Từ Liêm (ntl)

16.60
0.55
(3.43%)
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
(2026-03-30) 		-0.10 -0.62% 10,222,900 391,458 7.3
15.55
16.60
16.60
2 tháng
(2026-03-02) 		-0.45 -2.73% 22,529,500 886,858 15.0
15.15
16.95
16.60
3 tháng
(2026-01-29) 		-1 -5.87% 32,008,700 909,658 15.4
15.15
17.30
16.60
6 tháng
(2025-10-31) 		-1.20 -6.95% 99,752,800 2,792,958 49.7
15.15
19.35
16.60
12 tháng
(2025-05-05) 		2.19 15.84% 455,250,400 -52,923 1.8
13.62
20.88
16.60
24 tháng
(2024-05-09) 		-2.88 -15.22% 961,264,100 -150,824 -36.0
11.59
25.09
16.60
36 tháng
(2023-05-15) 		7.09 79.23% 1,224,120,200 1,937,076 43.1
8.53
25.09
16.60
60 tháng
(2021-05-25) 		7.21 81.56% 1,670,231,700 2,043,237 85.9
5.58
25.09
16.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/04/2009
1.30
 88,110 1.24 1.30 1.24 3,700 0 0
01/04/2009
1.24
 99,460 1.22 1.25 1.20 0 0 0
31/03/2009
1.22
 147,270 1.28 1.28 1.22 50 13,640 0
30/03/2009
1.28
 129,570 1.28 1.33 1.24 50 0 0
27/03/2009
1.28
 219,110 1.24 1.30 1.25 1,870 0 0
26/03/2009
1.24
 127,830 1.18 1.24 1.24 16,450 720 0
25/03/2009
1.18
 175,870 1.13 1.18 1.13 31,020 50 0
24/03/2009
1.13
 18,100 1.08 1.13 1.13 10,000 0 0
23/03/2009
1.08
 56,570 1.13 1.13 1.08 130 0 0
20/03/2009
1.13
 46,380 1.13 1.14 1.12 100 0 0
19/03/2009
1.13
 69,100 1.18 1.20 1.13 6,600 0 0
18/03/2009
1.18
 57,810 1.13 1.18 1.16 3,770 0 0
17/03/2009
1.13
 54,510 1.08 1.13 1.11 0 0 0
16/03/2009
1.08
 17,640 1.07 1.08 1.06 800 1,500 0
13/03/2009
1.07
 12,150 1.05 1.07 1.06 380 0 0
12/03/2009
1.05
 17,050 1.08 1.09 1.04 0 0 0
11/03/2009
1.08
 38,900 1.06 1.11 1.08 100 0 0
10/03/2009
1.06
 25,540 1.05 1.07 1.04 0 2,000 0
09/03/2009
1.05
 16,530 1.05 1.08 1.05 100 0 0
06/03/2009
1.05
 8,140 1.05 1.05 1.03 100 0 0
05/03/2009
1.05
 30,560 1.03 1.07 1.04 0 500 0
04/03/2009
1.03
 14,550 1.01 1.04 1.00 500 0 0
03/03/2009
1.01
 30,960 1.05 1.05 1.01 0 0 0
02/03/2009
1.05
 22,140 1.06 1.07 1.04 100 0 0
27/02/2009
1.06
 26,720 1.03 1.06 1.02 100 0 0
26/02/2009
1.03
 21,800 1.00 1.03 0.96 0 0 0
25/02/2009
1.00
 39,550 0.95 1.00 0.98 0 800 0
24/02/2009
0.95
 38,830 1.00 1.00 0.95 200 0 0
23/02/2009
1.00
 49,060 1.05 1.05 1.00 0 11,500 0
20/02/2009
1.05
 16,230 1.07 1.07 1.04 0 0 0
19/02/2009
1.07
 66,590 1.06 1.09 1.04 0 0 0
18/02/2009
1.06
 29,930 1.06 1.09 1.02 0 11,570 0
17/02/2009
1.06
 64,420 1.10 1.10 1.05 2,000 25,860 0
16/02/2009
1.10
 36,890 1.12 1.13 1.10 0 13,530 0
13/02/2009
1.12
 37,600 1.14 1.14 1.12 0 2,000 0
12/02/2009
1.14
 44,080 1.15 1.16 1.14 360 0 0
11/02/2009
1.15
 26,090 1.19 1.19 1.14 0 0 0
10/02/2009
1.19
 64,410 1.16 1.19 1.14 750 6,700 0
09/02/2009
1.16
 40,850 1.10 1.16 1.15 1,600 0 0

Chính sách bảo mật | Điều khoản sử dụng |