CTCP Phát triển Đô thị Từ Liêm (ntl)

16
0.05
(0.31%)
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
(2026-02-11) 		-0.95 -5.62% 10,148,500 427,700 6.9
15.15
17.30
16
2 tháng
(2026-01-12) 		-2.20 -12.12% 37,096,100 -31,700 -1.1
15.15
18.50
16
3 tháng
(2025-12-15) 		-0.45 -2.74% 64,556,600 1,612,900 28.1
15.15
19.35
16
6 tháng
(2025-09-15) 		-2.05 -11.40% 144,349,300 -1,541,800 -29.7
15.15
19.35
16
12 tháng
(2025-03-18) 		-0.64 -3.85% 500,758,400 224,279 1.1
11.59
20.88
16
24 tháng
(2024-03-25) 		0.52 3.39% 975,276,000 564,518 7.3
11.59
25.09
16
36 tháng
(2023-03-29) 		9.36 142.02% 1,236,924,400 -418,251 -2.4
6.59
25.09
16
60 tháng
(2021-04-08) 		6.13 62.39% 1,674,955,000 1,441,579 75.5
5.58
25.09
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2024
21.29
 4,733,500 22.72 22.94 21.29 55,600 206,600 -3.8
31/07/2024
22.85
 2,748,800 24.01 24.01 22.85 100 338,300 -8.9
30/07/2024
24.01
 5,952,700 25.71 25.71 23.17 137,900 208,300 -1.9
29/07/2024
24.55
 2,083,900 23.66 24.86 23.61 137,900 208,300 -1.9
26/07/2024
23.57
 1,034,700 23.84 23.84 23.12 106,300 85,800 0.5
25/07/2024
23.48
 1,076,200 22.76 23.66 22.63 27,600 200,200 -4.5
24/07/2024
23.17
 1,920,400 21.96 23.21 21.83 381,600 175,900 5.1
23/07/2024
22.32
 1,733,300 23.48 23.75 22.32 103,500 442,600 -8.9
22/07/2024
23.66
 2,547,800 23.48 24.10 22.27 393,200 296,300 2.2
19/07/2024
23.70
 1,879,100 24.55 24.91 23.70 42,700 247,500 -5.6
18/07/2024
24.55
 1,648,100 24.10 24.55 23.34 283,800 66,200 5.7
17/07/2024
24.10
 3,358,700 25.09 25.13 23.25 427,300 353,600 2.0
16/07/2024
24.73
 1,659,000 25.00 25.26 24.64 381,000 800 10.6
15/07/2024
24.73
 1,965,100 25.09 25.49 24.73 160,500 355,100 -5.4
12/07/2024
25.09
 3,114,100 24.95 25.84 24.50 335,500 217,700 3.2
11/07/2024
24.77
 2,218,800 24.68 25.26 24.10 43,300 219,500 -4.9
10/07/2024
23.79
 3,727,100 22.18 23.79 22.18 181,600 49,500 3.5
09/07/2024
22.27
 2,634,500 22.01 22.76 21.96 149,500 141,900 0.2
08/07/2024
22.01
 1,091,500 22.14 22.14 21.78 4,400 204,100 -4.9
05/07/2024
21.92
 2,087,600 21.42 22.14 21.16 126,600 488,400 -8.8
04/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
04/07/2024
21.29
 2,289,200 21.38 21.47 21.02 37,600 232,700 -4.7
03/07/2024
20.06
 1,774,800 20.42 20.44 20.04 179,800 296,500 -5.2
02/07/2024
20.40
 650,200 20.44 20.67 20.40 132,300 0 6.1
01/07/2024
20.53
 907,000 20.31 20.64 20.24 229,200 185,000 2.1
28/06/2024
20.26
 831,000 20.84 21.07 20.18 16,400 74,800 -2.7
27/06/2024
20.84
 404,600 20.80 21.00 20.49 19,800 63,800 -2.0
26/06/2024
20.89
 632,000 20.98 21.11 20.44 63,300 12,400 2.4
25/06/2024
20.87
 840,500 20.58 20.96 20.26 207,600 85,600 5.6
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

Chính sách bảo mật | Điều khoản sử dụng |