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)
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
23/01/2024
12.43
 400,000 12.58 12.58 12.39 0 39,300 -1.2
22/01/2024
12.49
 568,400 12.64 12.64 12.30 700 28,400 -0.8
19/01/2024
12.58
 908,300 12.58 12.79 12.54 17,500 700 0.5
18/01/2024
12.43
 587,000 12.35 12.58 12.35 1,800 2,600 -0.0
17/01/2024
12.33
 405,300 12.39 12.43 12.11 36,700 2,800 1.0
16/01/2024
12.39
 469,200 11.99 12.39 11.99 50,700 0 1.5
15/01/2024
12.16
 452,900 12.33 12.49 12.16 0 900 -0.0
12/01/2024
12.33
 813,200 12.37 12.60 12.30 18,000 6,700 0.3
11/01/2024
12.66
 912,500 12.66 12.79 12.33 42,000 11,600 0.9
10/01/2024
12.66
 768,300 12.60 12.79 12.58 71,400 45,000 0.8
09/01/2024
12.60
 953,300 12.54 12.83 12.47 32,000 0 1.0
08/01/2024
12.52
 686,400 12.64 12.64 12.49 6,400 100 0.2
05/01/2024
12.52
 1,122,900 12.37 12.98 12.30 5,400 94,000 -2.6
04/01/2024
12.37
 1,062,700 12.39 12.60 12.37 69,000 12,900 1.7
03/01/2024
12.54
 809,700 12.75 12.75 12.45 40,800 10,500 0.9
02/01/2024
12.33
 1,487,700 11.61 12.33 11.52 9,900 23,000 -0.4
29/12/2023
11.52
 774,400 11.69 11.73 11.50 0 3,800 -0.1
28/12/2023
11.69
 461,700 11.88 11.97 11.69 0 11,400 -0.3
27/12/2023
11.88
 449,900 12.01 12.22 11.88 0 19,200 -0.5
26/12/2023
12.01
 657,800 12.01 12.14 11.97 2,400 3,000 -0.0
25/12/2023
12.01
 505,800 12.01 12.07 11.90 38,900 0 1.1
22/12/2023
12.01
 1,118,800 11.65 12.16 11.69 212,500 3,900 5.9
21/12/2023
11.65
 464,200 11.63 11.84 11.52 500 7,000 -0.2
20/12/2023
11.63
 450,300 11.40 11.73 11.44 0 6,000 -0.2
19/12/2023
11.40
 545,700 11.31 11.40 11.06 17,100 7,600 0.3
18/12/2023
11.31
 399,800 11.61 11.63 11.31 400 13,400 -0.4
15/12/2023: Cổ tức tiền mặt tỉ lệ: 25%
15/12/2023
11.61
 483,900 11.88 12.09 11.50 10,600 26,100 -0.4
14/12/2023
11.88
 1,017,800 11.86 12.02 11.69 15,100 1,000 0.4
13/12/2023
11.86
 999,000 12.06 12.13 11.82 4,900 22,100 -0.5
12/12/2023
12.06
 1,119,600 12.02 12.21 12.02 16,700 63,100 -1.4
11/12/2023
12.02
 559,300 11.82 12.11 11.86 200 24,300 -0.7
08/12/2023
11.82
 1,501,100 11.63 12.25 11.65 55,600 174,700 -3.7
07/12/2023
11.63
 1,773,000 11.71 11.90 11.24 35,000 146,400 -3.3
06/12/2023
11.71
 873,800 11.75 11.82 11.69 2,200 44,700 -1.3
05/12/2023
11.75
 1,481,600 11.77 11.86 11.67 7,900 8,700 -0.0
04/12/2023
11.77
 1,366,800 11.11 11.88 11.44 0 25,500 -0.8
01/12/2023
11.11
 1,393,300 11.05 11.42 10.95 28,500 3,800 0.7
30/11/2023
11.05
 972,100 11.20 11.40 11.05 400 10,900 -0.3
29/11/2023
11.20
 907,800 11.36 11.44 11.13 21,000 24,600 -0.1
28/11/2023
11.36
 1,340,000 11.18 11.44 10.89 6,900 32,600 -0.7
27/11/2023
11.18
 3,227,300 10.47 11.18 10.74 0 12,500 -0.4
24/11/2023
10.47
 1,016,300 10.47 10.62 10.08 18,900 100 0.5
23/11/2023
10.47
 1,322,600 10.62 10.78 10.47 29,400 400 0.8
22/11/2023
10.62
 1,457,000 10.31 10.82 10.47 6,700 3,800 0.1
21/11/2023
10.31
 1,055,500 9.65 10.31 9.75 1,600 0 0.0
20/11/2023
9.65
 519,600 9.69 9.73 9.30 22,900 0 0.6
17/11/2023
9.69
 840,700 9.85 9.94 9.61 6,500 0 0.2
16/11/2023
9.85
 465,100 9.73 9.87 9.38 0 0 0
15/11/2023
9.73
 524,200 9.71 10.00 9.73 3,800 18,200 -0.4
14/11/2023
9.71
 662,200 9.71 9.92 9.69 0 0 0
13/11/2023
9.71
 746,700 9.71 9.85 9.61 800 8,600 -0.2
10/11/2023
9.71
 901,200 9.75 9.98 9.63 5,600 0 0.1
09/11/2023
9.75
 1,224,100 9.69 10.04 9.69 17,500 7,200 0.3
08/11/2023
9.69
 879,900 9.25 9.71 9.25 9,600 0 0.2
07/11/2023
9.25
 311,400 9.17 9.42 9.07 5,800 0 0.1
06/11/2023
9.17
 342,600 9.27 9.38 9.15 5,800 3,600 0.1
03/11/2023
9.27
 467,100 9.30 9.40 9.19 21,600 53,700 -0.8
02/11/2023
9.30
 787,300 8.84 9.34 8.94 3,700 1,200 0.1
01/11/2023
8.84
 287,800 8.86 8.86 8.57 3,200 16,300 -0.3
31/10/2023
8.86
 1,420,900 9.11 9.11 8.53 55,000 400 1.2
30/10/2023
9.11
 497,200 9.50 9.50 9.11 0 6,400 -0.2
27/10/2023
9.50
 1,115,900 8.92 9.50 8.55 17,600 0 0.4
26/10/2023
8.92
 1,677,600 9.58 9.58 8.92 17,700 13,600 0.1
25/10/2023
9.58
 638,100 9.77 9.94 9.50 0 31,500 -0.8
24/10/2023
9.77
 376,600 9.58 9.77 9.44 0 26,100 -0.6
23/10/2023
9.58
 879,200 9.79 9.90 9.42 5,000 74,300 -1.7
20/10/2023
9.79
 1,153,200 9.44 9.87 9.42 12,300 2,500 0.2
19/10/2023
9.44
 643,000 9.69 9.89 9.42 26,500 1,000 0.6
18/10/2023
9.69
 1,557,900 10.08 10.23 9.40 125,900 15,600 2.8
17/10/2023
10.08
 1,230,500 10.72 10.78 10.08 400 5,000 -0.1
16/10/2023
10.72
 1,044,600 11.09 11.09 10.72 1,000 10,100 -0.3
13/10/2023
11.09
 915,600 11.16 11.16 10.85 17,500 7,500 0.3

Chính sách bảo mật | Điều khoản sử dụng |