CTCP Phát triển Đô thị Từ Liêm (ntl)

16.70
-0.35
(-2.05%)
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
(2025-12-29) 		-1.45 -7.86% 35,916,100 244,700 4.8
17
19.35
17.05
2 tháng
(2025-11-28) 		-0.11 -0.62% 54,302,600 1,775,900 32.4
16.40
19.35
17.05
3 tháng
(2025-10-29) 		-0.44 -2.50% 67,887,400 1,856,700 33.8
16.40
19.35
17.05
6 tháng
(2025-07-31) 		-1.43 -7.74% 211,836,100 -3,089,500 -55.5
16.40
20.88
17.05
12 tháng
(2025-02-03) 		1.02 6.41% 545,756,500 -41,360 -3.2
11.59
20.88
17.05
24 tháng
(2024-02-07) 		3.83 29.09% 990,979,800 1,265,318 35.6
11.59
25.09
17.05
36 tháng
(2023-02-13) 		10.68 169.03% 1,224,053,200 -775,721 -8.1
6.26
25.09
17.05
60 tháng
(2021-02-22) 		8.02 89.36% 1,691,783,300 784,379 61.4
5.58
25.09
17.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2023
11.16
 1,943,700 10.97 11.36 10.95 16,900 2,600 0.4
11/10/2023
10.97
 1,350,800 10.74 10.97 10.49 2,000 1,900 0.0
10/10/2023
10.74
 1,608,000 10.66 10.99 10.74 0 29,100 -0.8
09/10/2023
10.66
 1,102,000 10.53 10.66 10.35 1,000 26,300 -0.7
06/10/2023
10.53
 906,100 10.47 10.62 10.20 10,700 26,000 -0.4
05/10/2023
10.47
 712,700 10.74 11.01 10.31 12,400 31,300 -0.5
04/10/2023
10.74
 1,660,800 10.39 10.82 9.92 57,600 5,000 1.4
03/10/2023
10.39
 2,587,700 10.99 11.01 10.29 36,300 9,700 0.7
02/10/2023
10.99
 1,170,000 11.05 11.15 10.82 25,100 10,800 0.4
29/09/2023
11.05
 1,962,100 10.82 11.05 10.72 4,100 1,300 0.1
28/09/2023
10.82
 2,972,000 10.35 10.97 10.35 18,000 32,100 -0.4
27/09/2023
10.35
 2,207,100 10.08 10.35 9.85 42,700 3,000 1.0
26/09/2023
10.08
 1,242,000 10.12 10.47 9.92 64,000 12,200 1.3
25/09/2023
10.12
 3,418,900 9.69 10.37 9.58 52,100 7,500 1.2
22/09/2023
9.69
 1,007,900 9.87 9.87 9.42 88,200 3,700 2.1
21/09/2023
9.87
 828,200 9.75 9.92 9.75 3,400 0 0.1
20/09/2023
9.75
 548,400 9.44 9.79 9.44 2,800 0 0.1
19/09/2023
9.44
 443,000 9.44 9.54 9.27 2,800 14,900 -0.3
18/09/2023
9.44
 644,600 9.56 9.58 9.42 0 0 0
15/09/2023
9.56
 429,100 9.59 9.69 9.50 3,100 6,200 -0.1
14/09/2023
9.59
 916,200 9.85 9.85 9.58 7,800 0 0.2
13/09/2023
9.85
 1,499,300 9.92 10.12 9.73 800 6,600 -0.1
12/09/2023
9.92
 613,400 9.73 9.92 9.59 23,300 0 0.6
11/09/2023
9.73
 908,200 10.04 10.12 9.69 10,800 4,300 0.2
08/09/2023
10.04
 711,900 10.08 10.12 10.00 800 200 0.0
07/09/2023
10.08
 1,594,200 9.77 10.20 9.81 6,600 1,000 0.1
06/09/2023
9.77
 683,100 9.65 9.81 9.58 8,200 5,000 0.1
05/09/2023
9.65
 650,600 9.69 9.87 9.58 22,000 30,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |