CTCP Phát triển Đô thị Từ Liêm (ntl)

16.75
-0.30
(-1.76%)
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)
24/06/2024
20.33
 2,528,100 21.63 21.63 20.33 55,300 191,700 -6.4
21/06/2024
21.63
 1,298,900 22.36 22.36 21.60 29,300 346,900 -15.6
20/06/2024
22.07
 1,020,500 21.83 22.09 21.47 70,900 15,300 2.7
19/06/2024
21.69
 870,900 21.96 22.27 21.40 69,600 171,200 -4.9
18/06/2024
21.92
 3,085,600 20.76 21.92 20.76 474,900 49,100 20.6
17/06/2024
20.49
 782,500 20.51 20.51 20.06 15,700 82,200 -3.0
14/06/2024
20.47
 695,000 20.76 20.89 20.47 11,600 86,100 -3.4
13/06/2024
20.76
 510,500 20.64 21.11 20.64 3,100 91,700 -4.2
12/06/2024
20.60
 442,800 20.67 20.80 20.49 11,900 30,800 -0.9
11/06/2024
20.62
 520,300 20.89 20.98 20.53 3,100 26,100 -1.1
10/06/2024
20.89
 1,215,200 20.31 21.20 20.18 249,300 5,500 11.3
07/06/2024
20.15
 759,300 20.42 20.42 20.04 43,400 78,900 -1.6
06/06/2024
20.09
 783,000 20.33 20.51 19.73 21,900 217,400 -8.9
05/06/2024
20.44
 856,600 20.31 20.62 20.18 0 191,100 -8.7
04/06/2024
20.26
 580,600 20.44 20.44 20.18 9,800 7,800 0.1
03/06/2024
20.22
 957,800 20.55 20.89 20.22 15,500 157,000 -6.5
31/05/2024
20.42
 1,540,800 19.64 20.58 19.46 332,800 14,600 14.4
30/05/2024
19.64
 1,135,400 19.37 19.64 18.99 46,900 51,500 -0.2
29/05/2024
19.64
 1,136,600 19.64 20.02 19.44 116,400 78,500 1.7
28/05/2024
19.55
 1,242,800 19.01 19.59 19.01 53,100 49,800 0.2
27/05/2024
19.01
 816,200 18.30 19.01 18.26 36,900 17,600 0.8
24/05/2024
18.30
 2,080,200 19.15 19.42 18.12 74,200 36,800 1.6
23/05/2024
19.44
 738,300 19.46 19.46 19.10 10,000 87,500 -3.3
22/05/2024
19.48
 1,201,200 19.53 19.68 19.17 37,100 45,400 -0.4
21/05/2024
19.53
 825,400 19.46 19.75 19.19 30,000 56,800 -1.2
20/05/2024
19.62
 1,039,000 19.59 20.13 19.42 36,900 34,000 0.1
17/05/2024
19.59
 1,257,600 19.19 19.59 19.13 40,800 66,900 -1.1
16/05/2024
19.19
 834,700 19.22 19.39 18.99 100 187,900 -8.1
15/05/2024
19.19
 1,000,200 18.97 19.28 18.84 29,400 77,800 -2.1
14/05/2024: Cổ tức tiền mặt tỉ lệ: 25%
14/05/2024
18.97
 869,300 19.64 19.71 18.97 42,600 138,900 -4.2
13/05/2024
19.42
 1,341,800 18.91 19.63 18.91 120,800 105,300 0.7
10/05/2024
18.89
 1,273,900 18.93 19.14 18.70 142,200 583,200 -19.8
09/05/2024
18.93
 1,105,000 19.21 19.46 18.70 69,700 323,700 -11.5
08/05/2024
19.12
 1,783,000 18.36 19.35 18.26 68,700 45,400 1.0
07/05/2024
18.51
 1,066,200 18.61 18.61 18.21 67,900 25,700 1.8
06/05/2024
18.40
 1,658,900 17.37 18.40 17.20 427,200 32,600 16.9
03/05/2024
17.20
 763,400 17.31 17.39 17.09 17,300 83,300 -2.7
02/05/2024
17.16
 632,300 17.20 17.47 17.09 4,300 149,900 -5.9
26/04/2024
17.22
 693,700 16.80 17.52 16.80 34,200 29,600 0.2
25/04/2024
16.88
 673,000 17.07 17.22 16.84 46,700 173,000 -5.1
24/04/2024
17.20
 602,000 17.05 17.31 17.03 3,000 102,200 -4.0
23/04/2024
16.84
 1,281,800 16.50 17.09 16.29 288,100 196,100 3.7
22/04/2024
16.44
 443,100 16.44 16.52 16.15 48,000 25,100 0.9
19/04/2024
16.02
 1,092,700 15.96 16.67 15.74 171,300 82,900 3.4
17/04/2024
16.27
 876,400 17.24 17.31 16.27 156,300 73,100 3.3
16/04/2024
17.31
 1,597,700 16.42 17.31 16.04 485,800 35,700 17.4
15/04/2024
16.82
 1,864,600 17.98 18.07 16.82 290,800 112,000 7.2
12/04/2024
18.07
 646,800 18.15 18.15 17.92 29,700 35,000 -0.2
11/04/2024
18.07
 599,300 18.11 18.32 17.94 35,000 12,500 1.0
10/04/2024
18.28
 994,100 18.15 18.70 17.96 353,300 46,400 13.4
09/04/2024
18.15
 1,879,900 18.57 18.57 17.58 15,300 556,200 -23.0
08/04/2024
18.61
 1,344,500 18.15 18.78 18.04 61,700 91,100 -1.2
05/04/2024
18.04
 1,501,900 17.73 18.36 17.41 422,600 139,700 12.2
04/04/2024
17.73
 1,555,500 17.09 18.11 17.05 453,000 106,300 14.5
03/04/2024
17.05
 1,243,800 17.58 17.62 17.05 12,300 218,100 -8.5
02/04/2024
17.58
 1,157,300 17.50 17.90 17.39 101,300 102,300 -0.0
01/04/2024
17.05
 988,100 16.59 17.31 16.29 70,200 149,800 -3.2
29/03/2024
16.59
 480,400 16.21 16.59 16.21 36,500 53,300 -0.7
28/03/2024
16.25
 773,300 16.04 16.46 16.04 155,400 97,300 2.2
27/03/2024
16.02
 591,700 15.89 16.04 15.87 200,000 2,900 7.5
26/03/2024
15.87
 769,700 15.45 16.00 15.45 220,300 400 8.2
25/03/2024
15.43
 869,700 15.81 15.83 15.36 5,100 176,100 -6.3
22/03/2024
15.74
 786,500 15.83 15.96 15.62 9,200 144,400 -5.0
21/03/2024
15.85
 774,800 16.04 16.04 15.79 37,000 133,800 -3.7
20/03/2024
15.79
 906,400 15.72 15.81 15.49 25,300 70,900 -1.7
19/03/2024
15.72
 1,190,300 15.36 15.72 15.17 396,400 8,200 14.3
18/03/2024
15.13
 1,965,600 15.41 15.83 14.35 217,400 246,900 -1.3
15/03/2024
15.43
 1,366,300 15.03 15.83 15.03 153,800 172,000 -0.7
14/03/2024
15.03
 790,500 14.86 15.15 14.69 26,700 18,200 0.3
13/03/2024
14.84
 1,419,000 14.52 15.11 14.52 178,500 12,400 5.9
12/03/2024
14.35
 1,370,200 13.97 14.48 13.89 317,400 67,400 8.4
11/03/2024
14.06
 895,500 14.12 14.27 13.89 10,800 1,200 0.3
08/03/2024
14.14
 956,100 14.25 14.25 13.93 9,900 16,300 -0.2
07/03/2024
14.14
 880,300 13.89 14.16 13.84 19,300 49,800 -1.0
06/03/2024
13.95
 734,300 14.16 14.31 13.95 1,500 12,900 -0.4
05/03/2024
14.18
 1,348,100 14.27 14.33 14.08 3,100 65,100 -2.1
04/03/2024
14.27
 2,394,500 14.27 14.71 14.14 107,100 55,800 1.7
01/03/2024
14.10
 1,021,200 14.35 14.35 14.06 0 218,200 -7.3
29/02/2024
14.22
 1,545,300 14.20 14.73 14.01 65,600 7,200 2.0
28/02/2024
14.14
 1,064,000 14.35 14.35 14.03 53,800 24,700 1.0
27/02/2024
14.35
 2,594,600 13.59 14.35 13.51 198,900 53,200 4.8
26/02/2024
13.55
 753,500 13.30 13.55 13.17 139,200 0 4.4
23/02/2024
13.25
 1,235,200 13.59 13.59 13.23 128,900 90,500 1.2
22/02/2024
13.59
 1,523,400 13.25 13.84 13.17 294,700 51,900 7.8
21/02/2024
13.27
 858,400 13.42 13.42 13.17 67,500 224,200 -4.9
20/02/2024
13.38
 614,300 13.55 13.55 13.34 0 6,400 -0.2
19/02/2024
13.46
 1,764,700 13.38 13.59 13.32 95,000 9,100 2.7
16/02/2024
13.34
 1,163,900 13.27 13.38 13.19 247,700 16,100 7.3
15/02/2024
13.08
 863,500 13.21 13.27 13.02 6,900 10,000 -0.1
07/02/2024
13.17
 757,800 13.21 13.36 13.02 0 6,900 -0.2
06/02/2024
13.04
 1,708,900 13.19 13.32 12.96 500 30,700 -0.9
05/02/2024
13.25
 966,000 13.32 13.40 13.21 2,900 65,000 -2.0
02/02/2024
13.40
 1,841,200 13.55 13.84 13.21 31,800 117,900 -2.8
01/02/2024
13.51
 1,449,200 13.17 13.53 13.17 125,900 1,200 4.0
31/01/2024
13.25
 876,100 13.51 13.51 13.17 0 88,100 -2.8
30/01/2024
13.51
 1,070,200 13.49 13.65 13.34 70,700 11,300 1.9
29/01/2024
13.49
 872,200 13.42 13.55 13.25 4,300 9,200 -0.2
26/01/2024
13.34
 1,433,600 13.40 13.42 13.15 60,200 10,000 1.6
25/01/2024
13.42
 2,841,100 13.59 13.59 13.15 45,800 219,800 -5.5
24/01/2024
12.71
 1,088,000 12.45 12.92 12.45 88,500 10,000 2.4

Chính sách bảo mật | Điều khoản sử dụng |