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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |