CTCP Phát triển Đô thị Từ Liêm (ntl)

18.40
-0.30
(-1.60%)
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
(2025-11-05) 		0.50 2.75% 12,043,400 879,700 16.5
17.55
18.70
18.40
2 tháng
(2025-10-06) 		-0.10 -0.53% 58,828,900 1,280,600 24.1
17.55
20.30
18.40
3 tháng
(2025-09-08) 		-0.40 -2.09% 84,011,900 -3,438,000 -63.6
17.55
20.30
18.40
6 tháng
(2025-06-09) 		0.20 1.08% 297,015,600 -4,104,700 -63.6
17.25
22.15
18.40
12 tháng
(2024-12-10) 		-0.50 -2.60% 544,161,000 -2,178,699 -42.1
12.30
22.15
18.40
24 tháng
(2023-12-18) 		6.70 55.81% 973,271,700 544,618 24.4
12
26.61
18.40
36 tháng
(2022-12-21) 		12.06 181.52% 1,187,104,400 -2,232,651 -33.2
6.21
26.61
18.40
60 tháng
(2020-12-31) 		9.99 114.74% 1,675,322,450 597,499 63.5
5.92
26.61
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
11.60
 363,400 11.72 11.87 11.52 12,100 600 0.3
22/09/2022
11.72
 343,900 11.52 11.74 11.39 8,900 0 0.3
21/09/2022
11.52
 348,700 11.64 11.72 11.39 11,900 100 0.3
20/09/2022
11.64
 646,800 11.43 11.64 11.23 35,500 16,500 0.5
19/09/2022
11.43
 929,000 12.13 12.15 11.31 14,300 7,600 0.2
16/09/2022
12.13
 626,900 12.42 12.42 11.93 4,200 8,100 -0.1
15/09/2022
12.42
 588,800 12.42 12.59 12.17 0 33,500 0.5
14/09/2022
12.42
 950,200 12.22 12.54 11.97 24,800 7,000 0.1
13/09/2022
12.22
 827,900 12.05 12.24 11.93 6,000 0 0.1
12/09/2022
12.05
 897,300 11.93 12.26 11.93 16,600 13,310 0.2
09/09/2022
11.93
 1,270,500 11.43 11.93 11.31 6,500 300 0.2
08/09/2022
11.43
 424,200 11.43 11.60 11.19 1,300 18,300 -0.5
07/09/2022
11.43
 1,202,900 11.11 11.62 11.02 500 4,200 -0.1
06/09/2022
11.11
 518,900 10.84 11.19 10.78 8,300 16,000 -0.2
05/09/2022
10.84
 162,900 10.86 10.96 10.73 1,100 0 0.0
31/08/2022
10.86
 172,000 10.86 10.90 10.73 1,500 400 0.0
30/08/2022
10.86
 392,300 10.88 11.02 10.71 2,300 4,100 -0.0
29/08/2022
10.88
 586,900 11.27 11.27 10.61 0 13,900 -0.4
26/08/2022
11.27
 311,100 11.19 11.41 11.15 0 9,800 -0.3
25/08/2022
11.19
 502,200 11.15 11.27 11.11 15,500 51,600 -1.0
24/08/2022
11.15
 245,600 11.11 11.27 11.08 6,000 13,500 -0.2
23/08/2022
11.11
 288,000 11.08 11.27 10.90 6,000 6,400 -0.0
22/08/2022
11.08
 493,300 11.52 11.52 11.04 1,000 19,400 -0.5
19/08/2022
11.52
 396,900 11.52 11.66 11.25 20,000 22,700 -0.1
18/08/2022
11.52
 171,700 11.68 11.68 11.52 0 13,200 -0.4
17/08/2022
11.68
 317,500 11.60 11.89 11.54 0 0 0.1
16/08/2022
11.60
 187,500 11.60 11.78 11.50 2,000 0 0.1
15/08/2022
11.60
 387,500 11.58 11.93 11.58 4,300 700 0.1
12/08/2022
11.58
 273,900 11.64 11.66 11.43 13,000 0 0.4
11/08/2022
11.64
 620,700 11.89 11.97 11.48 5,000 5,500 -0.0
10/08/2022
11.89
 281,400 11.89 12.13 11.76 10,700 100 0.3
09/08/2022
11.89
 251,000 11.82 11.93 11.80 3,600 3,900 -0.0
08/08/2022
11.82
 437,200 11.93 12.05 11.76 6,200 17,000 -0.3
05/08/2022
11.93
 644,200 11.52 11.93 11.52 5,600 0 0.2
04/08/2022
11.52
 228,600 11.52 11.72 11.48 1,200 12,000 -0.3
03/08/2022
11.52
 339,500 11.50 11.68 11.33 25,300 3,600 0.6
02/08/2022
11.50
 388,900 11.52 11.68 11.39 2,500 3,600 -0.0
01/08/2022
11.52
 372,600 11.52 11.89 11.52 0 58,400 -1.6
29/07/2022
11.52
 345,100 11.56 11.68 11.50 1,000 8,100 -0.2
28/07/2022
11.56
 946,000 10.82 11.56 10.82 9,800 0 0.3
27/07/2022
10.82
 155,900 10.69 10.82 10.61 6,600 0 0.2
26/07/2022
10.69
 170,200 10.76 10.86 10.61 4,600 0 0.1
25/07/2022
10.76
 283,600 10.88 11.11 10.59 32,900 0 0.9
22/07/2022
10.88
 204,000 11.06 11.11 10.84 36,100 7,600 0.8
21/07/2022
11.06
 172,900 11.15 11.21 11.06 46,300 18,200 0.8
20/07/2022
11.15
 536,700 11.00 11.25 10.98 1,300 2,000 -0.0
19/07/2022
11.00
 284,200 11.08 11.21 10.82 7,100 2,300 0.1
18/07/2022
11.08
 389,700 10.82 11.17 10.82 68,200 3,900 1.7
15/07/2022
10.82
 357,400 10.90 11.15 10.82 1,500 5,400 -0.1
14/07/2022
10.90
 158,900 10.73 11.02 10.69 2,300 5,200 -0.1
13/07/2022
10.73
 310,800 10.94 11.11 10.73 4,000 1,200 0.1
12/07/2022
10.94
 913,500 10.24 10.94 10.12 28,500 11,300 0.5
11/07/2022
10.24
 157,100 10.28 10.28 10.04 40,400 4,600 0.9
08/07/2022
10.28
 282,000 9.87 10.32 9.91 1,900 12,800 0.9
07/07/2022
9.87
 146,500 9.87 9.89 9.71 31,700 7,000 0.6
06/07/2022
9.87
 164,300 10.12 10.12 9.87 3,500 3,400 0.0
05/07/2022
10.12
 162,600 10.28 10.28 9.91 1,000 1,100 -0.0
04/07/2022
10.28
 192,700 10.47 10.49 10.16 51,200 11,100 1.0
01/07/2022
10.47
 379,000 10.34 10.61 9.87 47,400 12,900 0.9
30/06/2022
10.34
 437,300 10.36 10.49 10.18 39,000 7,000 0.8
29/06/2022
10.36
 424,900 9.87 10.49 9.87 3,400 2,500 0.0
28/06/2022
9.87
 568,800 9.65 10.12 9.65 52,400 1,400 1.2
27/06/2022
9.65
 239,300 9.50 9.73 9.36 41,800 0 1.0
24/06/2022
9.50
 138,200 9.52 9.62 9.46 2,900 200 0.1
23/06/2022
9.52
 224,800 9.38 9.52 9.25 36,100 7,600 0.7
22/06/2022
9.38
 88,700 9.40 9.58 9.25 0 4,000 -0.1
21/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
21/06/2022
9.40
 375,200 9.46 9.54 9.05 138,000 36,600 2.3
20/06/2022
9.46
 402,500 9.46 9.83 9.07 29,700 16,500 0.3
17/06/2022
9.46
 315,700 9.81 9.81 9.30 1,600 22,000 -0.5
16/06/2022
9.81
 491,100 9.66 10.05 9.66 62,500 2,400 1.5
15/06/2022
9.66
 404,500 9.68 9.95 9.26 221,400 22,000 4.9
14/06/2022
9.68
 336,000 9.91 9.91 9.26 10,100 4,300 0.1
13/06/2022
9.91
 537,400 10.64 10.64 9.91 11,500 17,600 -0.2
10/06/2022
10.64
 266,700 10.88 10.88 10.64 3,900 3,100 0.0
09/06/2022
10.88
 115,100 10.82 11.00 10.80 1,700 100 0.0
08/06/2022
10.82
 276,100 10.72 10.96 10.48 15,400 0 0.4
07/06/2022
10.72
 611,600 10.76 10.80 10.27 194,000 4,000 5.2
06/06/2022
10.76
 258,000 10.92 11.04 10.76 16,100 700 0.4
03/06/2022
10.92
 139,800 11.12 11.15 10.86 2,600 4,200 -0.0
02/06/2022
11.12
 646,300 10.96 11.27 10.82 271,300 12,400 7.3
01/06/2022
10.96
 288,900 11.04 11.06 10.88 3,300 20,300 -0.5
31/05/2022
11.04
 305,500 11.15 11.21 10.96 91,700 12,200 2.2
30/05/2022
11.15
 535,000 10.80 11.19 10.78 166,700 0 4.7
27/05/2022
10.80
 212,600 10.72 10.92 10.64 27,800 5,000 0.6
26/05/2022
10.72
 209,900 10.66 10.92 10.68 1,500 6,000 -0.1
25/05/2022
10.66
 324,100 10.33 10.72 10.33 32,400 0 0.9
24/05/2022
10.33
 133,000 10.35 10.41 10.09 24,900 6,200 0.5
23/05/2022
10.35
 208,300 10.41 10.50 10.09 47,400 4,700 1.1
20/05/2022
10.41
 131,800 10.25 10.60 10.25 2,500 7,600 -0.1
19/05/2022
10.25
 162,700 10.37 10.41 9.85 12,400 800 0.3
18/05/2022
10.37
 342,100 10.37 10.52 10.25 15,100 3,200 0.3
17/05/2022
10.37
 220,900 9.81 10.45 9.68 23,100 0 0.6
16/05/2022
9.81
 344,900 9.85 10.52 9.66 14,800 0 0.4
13/05/2022
9.85
 507,200 10.58 10.60 9.85 16,300 6,000 0.3
12/05/2022
10.58
 332,300 11.37 11.39 10.58 9,600 15,300 -0.2
11/05/2022
11.37
 193,900 11.31 11.47 11.04 1,900 12,800 -0.3
10/05/2022
11.31
 388,100 11.23 11.31 10.48 197,300 6,300 5.5
09/05/2022
11.23
 491,200 12.06 12.06 11.23 3,500 15,500 -0.3
06/05/2022
12.06
 333,300 12.06 12.16 11.81 10,800 0 0.3
05/05/2022
12.06
 250,900 12.08 12.30 11.86 49,700 8,100 1.3

Chính sách bảo mật | Điều khoản sử dụng |