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
(2025-11-04) 		-0.10 -0.53% 12,047,100 568,900 10.6
17.55
18.75
18.70
2 tháng
(2025-10-06) 		-0.15 -0.80% 57,624,700 912,200 17.2
17.55
20.30
18.70
3 tháng
(2025-09-05) 		-0.35 -1.84% 85,829,500 -3,734,700 -69.1
17.55
20.30
18.70
6 tháng
(2025-06-09) 		0.15 0.81% 295,811,400 -4,473,100 -70.5
17.25
22.15
18.70
12 tháng
(2024-12-09) 		-0.60 -3.12% 546,627,600 -2,477,399 -47.8
12.30
22.15
18.70
24 tháng
(2023-12-15) 		6.33 51.44% 972,551,400 160,718 17.0
12
26.61
18.70
36 tháng
(2022-12-20) 		11.97 179.04% 1,186,745,500 -2,567,451 -39.6
6.21
26.61
18.70
60 tháng
(2020-12-30) 		10.24 121.63% 1,674,909,980 434,769 61.5
5.92
26.61
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
18.25
 763,400 18.36 18.45 18.14 17,300 83,300 -2.7
02/05/2024
18.20
 632,300 18.25 18.54 18.14 4,300 149,900 -5.9
26/04/2024
18.27
 693,700 17.82 18.58 17.82 34,200 29,600 0.2
25/04/2024
17.91
 673,000 18.11 18.27 17.87 46,700 173,000 -5.1
24/04/2024
18.25
 602,000 18.09 18.36 18.07 3,000 102,200 -4.0
23/04/2024
17.87
 1,281,800 17.51 18.14 17.29 288,100 196,100 3.7
22/04/2024
17.44
 443,100 17.44 17.53 17.13 48,000 25,100 0.9
19/04/2024
17.00
 1,092,700 16.93 17.69 16.70 171,300 82,900 3.4
17/04/2024
17.26
 876,400 18.29 18.36 17.26 156,300 73,100 3.3
16/04/2024
18.36
 1,597,700 17.42 18.36 17.02 485,800 35,700 17.4
15/04/2024
17.85
 1,864,600 19.08 19.17 17.85 290,800 112,000 7.2
12/04/2024
19.17
 646,800 19.26 19.26 19.01 29,700 35,000 -0.2
11/04/2024
19.17
 599,300 19.21 19.44 19.03 35,000 12,500 1.0
10/04/2024
19.39
 994,100 19.26 19.84 19.06 353,300 46,400 13.4
09/04/2024
19.26
 1,879,900 19.70 19.70 18.65 15,300 556,200 -23.0
08/04/2024
19.75
 1,344,500 19.26 19.93 19.14 61,700 91,100 -1.2
05/04/2024
19.14
 1,501,900 18.81 19.48 18.47 422,600 139,700 12.2
04/04/2024
18.81
 1,555,500 18.14 19.21 18.09 453,000 106,300 14.5
03/04/2024
18.09
 1,243,800 18.65 18.70 18.09 12,300 218,100 -8.5
02/04/2024
18.65
 1,157,300 18.56 18.99 18.45 101,300 102,300 -0.0
01/04/2024
18.09
 988,100 17.60 18.36 17.29 70,200 149,800 -3.2
29/03/2024
17.60
 480,400 17.20 17.60 17.20 36,500 53,300 -0.7
28/03/2024
17.24
 773,300 17.02 17.47 17.02 155,400 97,300 2.2
27/03/2024
17.00
 591,700 16.86 17.02 16.84 200,000 2,900 7.5
26/03/2024
16.84
 769,700 16.39 16.97 16.39 220,300 400 8.2
25/03/2024
16.37
 869,700 16.77 16.79 16.30 5,100 176,100 -6.3
22/03/2024
16.70
 786,500 16.79 16.93 16.57 9,200 144,400 -5.0
21/03/2024
16.82
 774,800 17.02 17.02 16.75 37,000 133,800 -3.7
20/03/2024
16.75
 906,400 16.68 16.77 16.44 25,300 70,900 -1.7
19/03/2024
16.68
 1,190,300 16.30 16.68 16.10 396,400 8,200 14.3
18/03/2024
16.05
 1,965,600 16.35 16.79 15.23 217,400 246,900 -1.3
15/03/2024
16.37
 1,366,300 15.94 16.79 15.94 153,800 172,000 -0.7
14/03/2024
15.94
 790,500 15.76 16.08 15.58 26,700 18,200 0.3
13/03/2024
15.74
 1,419,000 15.41 16.03 15.41 178,500 12,400 5.9
12/03/2024
15.23
 1,370,200 14.82 15.36 14.73 317,400 67,400 8.4
11/03/2024
14.91
 895,500 14.98 15.14 14.73 10,800 1,200 0.3
08/03/2024
15.00
 956,100 15.11 15.11 14.78 9,900 16,300 -0.2
07/03/2024
15.00
 880,300 14.73 15.02 14.69 19,300 49,800 -1.0
06/03/2024
14.80
 734,300 15.02 15.18 14.80 1,500 12,900 -0.4
05/03/2024
15.05
 1,348,100 15.14 15.20 14.94 3,100 65,100 -2.1
04/03/2024
15.14
 2,394,500 15.14 15.61 15.00 107,100 55,800 1.7
01/03/2024
14.96
 1,021,200 15.23 15.23 14.91 0 218,200 -7.3
29/02/2024
15.09
 1,545,300 15.07 15.63 14.87 65,600 7,200 2.0
28/02/2024
15.00
 1,064,000 15.23 15.23 14.89 53,800 24,700 1.0
27/02/2024
15.23
 2,594,600 14.42 15.23 14.33 198,900 53,200 4.8
26/02/2024
14.38
 753,500 14.11 14.38 13.97 139,200 0 4.4
23/02/2024
14.06
 1,235,200 14.42 14.42 14.04 128,900 90,500 1.2
22/02/2024
14.42
 1,523,400 14.06 14.69 13.97 294,700 51,900 7.8
21/02/2024
14.08
 858,400 14.24 14.24 13.97 67,500 224,200 -4.9
20/02/2024
14.20
 614,300 14.38 14.38 14.15 0 6,400 -0.2
19/02/2024
14.29
 1,764,700 14.20 14.42 14.13 95,000 9,100 2.7
16/02/2024
14.15
 1,163,900 14.08 14.20 13.99 247,700 16,100 7.3
15/02/2024
13.88
 863,500 14.02 14.08 13.82 6,900 10,000 -0.1
07/02/2024
13.97
 757,800 14.02 14.17 13.82 0 6,900 -0.2
06/02/2024
13.84
 1,708,900 13.99 14.13 13.75 500 30,700 -0.9
05/02/2024
14.06
 966,000 14.13 14.22 14.02 2,900 65,000 -2.0
02/02/2024
14.22
 1,841,200 14.38 14.69 14.02 31,800 117,900 -2.8
01/02/2024
14.33
 1,449,200 13.97 14.35 13.97 125,900 1,200 4.0
31/01/2024
14.06
 876,100 14.33 14.33 13.97 0 88,100 -2.8
30/01/2024
14.33
 1,070,200 14.31 14.49 14.15 70,700 11,300 1.9
29/01/2024
14.31
 872,200 14.24 14.38 14.06 4,300 9,200 -0.2
26/01/2024
14.15
 1,433,600 14.22 14.24 13.95 60,200 10,000 1.6
25/01/2024
14.24
 2,841,100 14.42 14.42 13.95 45,800 219,800 -5.5
24/01/2024
13.48
 1,088,000 13.21 13.70 13.21 88,500 10,000 2.4
23/01/2024
13.19
 400,000 13.35 13.35 13.14 0 39,300 -1.2
22/01/2024
13.26
 568,400 13.41 13.41 13.05 700 28,400 -0.8
19/01/2024
13.35
 908,300 13.35 13.57 13.30 17,500 700 0.5
18/01/2024
13.19
 587,000 13.10 13.35 13.10 1,800 2,600 -0.0
17/01/2024
13.08
 405,300 13.14 13.19 12.85 36,700 2,800 1.0
16/01/2024
13.14
 469,200 12.72 13.14 12.72 50,700 0 1.5
15/01/2024
12.90
 452,900 13.08 13.26 12.90 0 900 -0.0
12/01/2024
13.08
 813,200 13.12 13.37 13.05 18,000 6,700 0.3
11/01/2024
13.43
 912,500 13.43 13.57 13.08 42,000 11,600 0.9
10/01/2024
13.43
 768,300 13.37 13.57 13.35 71,400 45,000 0.8
09/01/2024
13.37
 953,300 13.30 13.61 13.23 32,000 0 1.0
08/01/2024
13.28
 686,400 13.41 13.41 13.26 6,400 100 0.2
05/01/2024
13.28
 1,122,900 13.12 13.77 13.05 5,400 94,000 -2.6
04/01/2024
13.12
 1,062,700 13.14 13.37 13.12 69,000 12,900 1.7
03/01/2024
13.30
 809,700 13.52 13.52 13.21 40,800 10,500 0.9
02/01/2024
13.08
 1,487,700 12.32 13.08 12.23 9,900 23,000 -0.4
29/12/2023
12.23
 774,400 12.40 12.45 12.20 0 3,800 -0.1
28/12/2023
12.40
 461,700 12.61 12.70 12.40 0 11,400 -0.3
27/12/2023
12.61
 449,900 12.74 12.96 12.61 0 19,200 -0.5
26/12/2023
12.74
 657,800 12.74 12.88 12.70 2,400 3,000 -0.0
25/12/2023
12.74
 505,800 12.74 12.81 12.63 38,900 0 1.1
22/12/2023
12.74
 1,118,800 12.36 12.90 12.40 212,500 3,900 5.9
21/12/2023
12.36
 464,200 12.34 12.56 12.23 500 7,000 -0.2
20/12/2023
12.34
 450,300 12.09 12.45 12.14 0 6,000 -0.2
19/12/2023
12.09
 545,700 12.00 12.09 11.73 17,100 7,600 0.3
18/12/2023
12.00
 399,800 12.32 12.34 12.00 400 13,400 -0.4
15/12/2023: Cổ tức tiền mặt tỉ lệ: 25%
15/12/2023
12.32
 483,900 12.61 12.83 12.20 10,600 26,100 -0.4
14/12/2023
12.61
 1,017,800 12.59 12.75 12.40 15,100 1,000 0.4
13/12/2023
12.59
 999,000 12.79 12.87 12.54 4,900 22,100 -0.5
12/12/2023
12.79
 1,119,600 12.75 12.96 12.75 16,700 63,100 -1.4
11/12/2023
12.75
 559,300 12.54 12.85 12.59 200 24,300 -0.7
08/12/2023
12.54
 1,501,100 12.34 13.00 12.36 55,600 174,700 -3.7
07/12/2023
12.34
 1,773,000 12.42 12.63 11.93 35,000 146,400 -3.3
06/12/2023
12.42
 873,800 12.46 12.54 12.40 2,200 44,700 -1.3
05/12/2023
12.46
 1,481,600 12.48 12.59 12.38 7,900 8,700 -0.0
04/12/2023
12.48
 1,366,800 11.78 12.61 12.13 0 25,500 -0.8

Chính sách bảo mật | Điều khoản sử dụng |