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)
19/09/2024
19.01
 1,672,600 18.97 19.10 18.84 103,000 334,900 -4.9
18/09/2024
18.79
 3,147,300 18.57 19.10 18.52 84,100 415,000 -7.1
17/09/2024
18.48
 2,338,000 18.43 18.57 18.03 126,300 326,700 -4.1
16/09/2024
18.43
 1,586,100 18.43 18.61 18.30 52,900 226,400 -3.6
13/09/2024
18.43
 2,595,300 18.21 18.57 18.08 385,000 87,400 6.1
12/09/2024
18.35
 1,241,400 18.43 18.61 18.17 11,700 264,100 -5.2
11/09/2024
18.43
 4,013,100 17.94 18.43 17.59 1,008,800 180,300 16.6
10/09/2024
18.17
 6,093,600 19.28 19.37 17.94 109,700 291,600 -4.0
09/09/2024
19.28
 1,189,800 19.55 19.55 19.10 0 0 0
06/09/2024
19.55
 4,180,300 19.28 19.95 19.06 111,400 117,300 -0.1
05/09/2024
19.10
 3,334,800 19.10 19.59 18.66 195,400 114,300 1.7
04/09/2024
19.10
 5,077,600 19.86 19.86 18.97 150,600 294,700 -3.1
30/08/2024
20.09
 3,480,200 20.58 20.76 20.09 151,000 95,900 1.2
29/08/2024
20.35
 3,736,100 20.89 20.89 20.31 20,500 0 0.5
28/08/2024
20.89
 3,463,900 21.51 21.51 20.44 78,400 4,500 1.7
27/08/2024
21.38
 3,098,300 21.47 21.51 20.98 99,000 0 2.4
26/08/2024
21.47
 2,869,900 21.96 22.05 21.42 43,600 88,500 -1.1
23/08/2024
21.78
 3,500,300 21.65 21.83 21.42 405,600 51,800 8.6
22/08/2024
21.74
 2,862,300 22.09 22.09 21.69 54,300 63,700 -0.2
21/08/2024
22.05
 3,509,300 21.92 22.23 21.69 6,400 72,600 -1.6
20/08/2024
21.83
 8,087,500 21.51 22.54 21.25 146,400 33,900 2.7
19/08/2024
21.42
 3,797,900 21.38 21.78 21.25 26,500 75,400 -1.2
16/08/2024
21.20
 6,005,800 20.49 21.51 20.22 72,600 124,500 -1.2
15/08/2024
20.26
 2,700,300 20.58 20.58 19.91 91,000 457,100 -8.3
14/08/2024
20.84
 3,457,200 21.07 21.16 20.35 153,900 274,200 -2.8
13/08/2024
21.25
 2,636,300 20.18 21.29 20.18 256,300 126,400 3.1
12/08/2024
20.40
 1,806,000 20.44 20.58 20.04 48,900 73,600 -0.5
09/08/2024
20.71
 1,743,600 20.49 20.93 19.91 505,500 146,200 8.2
08/08/2024
20.09
 2,378,400 21.07 21.07 19.64 251,400 62,000 4.2
07/08/2024
21.11
 1,457,800 21.34 21.42 20.49 63,800 60,400 0.1
06/08/2024
21.34
 1,797,500 20.93 21.34 20.04 87,000 48,900 0.8
05/08/2024
20.76
 2,267,600 21.42 21.92 20.76 7,100 131,100 -3.0
02/08/2024
22.27
 1,642,500 20.98 22.27 20.93 36,800 5,100 0.8
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

Chính sách bảo mật | Điều khoản sử dụng |