CTCP Phát triển Đô thị Từ Liêm (ntl)

17.05
0.05
(0.29%)
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)
27/01/2026
17.05
 699,200 17.15 17.25 16.95 53,400 77,700 -0.4
26/01/2026
17
 1,538,300 17.95 17.95 17 104,200 49,500 0.9
23/01/2026
17.80
 835,600 18.50 18.55 17.70 0 143,000 -2.6
22/01/2026
18.50
 3,641,300 17.35 18.55 17 147,600 77,300 1.3
21/01/2026
17.35
 937,200 17.30 17.55 16.95 67,400 112,900 -0.8
20/01/2026
17.30
 1,502,800 17.75 17.80 17.05 126,600 116,700 0.2
19/01/2026
17.55
 1,266,500 17.90 18.20 17.55 48,500 154,800 -1.9
16/01/2026
17.90
 1,681,100 18.40 18.50 17.90 0 401,100 -7.3
15/01/2026
18.40
 2,419,800 18.60 18.80 18.25 174,200 320,600 -2.7
14/01/2026
18.40
 1,531,000 18.50 18.60 18 442,300 163,000 5.1
13/01/2026
18.45
 2,451,200 18.50 19.15 18.20 546,500 226,800 6.0
12/01/2026
18.15
 1,456,900 17.80 18.40 17.70 60,800 301,200 -4.4
09/01/2026
17.85
 2,355,500 18.40 18.40 17.60 89,600 183,700 -1.7
08/01/2026
18.30
 2,635,800 19.10 19.45 18 224,400 179,800 0.8
07/01/2026
19
 1,968,400 19.40 19.50 18.80 136,400 53,400 1.6
06/01/2026
19.35
 963,100 19.30 19.80 19.10 41,800 167,900 -2.5
05/01/2026
19.30
 4,774,300 18.35 19.60 18.30 372,000 164,000 3.9
31/12/2025
18.35
 938,100 18.70 18.70 18.30 201,700 30,100 3.2
30/12/2025
18.50
 1,220,300 18.70 18.80 18.20 196,000 57,500 2.5
29/12/2025
18.45
 1,798,900 18.10 18.85 18.10 274,600 106,600 3.1
26/12/2025
18
 1,735,600 17.55 18 17.15 184,600 27,300 2.8
25/12/2025
17.65
 1,406,300 17.80 17.95 17.65 102,000 38,100 1.1
24/12/2025
17.60
 863,100 17.55 17.60 17.30 205,200 0 3.6
23/12/2025
17.45
 973,500 17.20 17.60 17.20 181,600 4,100 3.1
22/12/2025
17
 2,391,500 17 17.60 16.95 418,800 23,100 6.9
19/12/2025
16.95
 728,400 16.60 17.30 16.60 20,300 31,400 -0.2
18/12/2025
16.65
 555,200 16.25 16.75 16.25 4,200 0 0.1
17/12/2025
16.55
 203,400 16.60 16.60 16.30 10,900 0 0.2
16/12/2025: Cổ tức tiền mặt tỉ lệ: 10%
16/12/2025
16.60
 1,225,600 16.75 16.75 15.30 47,500 0 0.8
15/12/2025
16.40
 723,500 16.49 16.73 16.35 0 0 0
12/12/2025
16.49
 474,500 16.92 16.97 16.49 0 36,500 -0.7
11/12/2025
16.92
 404,900 17.01 17.15 16.92 100 37,400 -0.7
10/12/2025
16.97
 243,000 17.01 17.15 16.97 0 30,700 -0.6
09/12/2025
16.92
 908,000 17.01 17.30 16.68 1,000 154,500 -2.8
08/12/2025
16.97
 1,020,300 17.34 17.48 16.97 6,400 145,800 -2.5
05/12/2025
17.34
 317,900 17.67 17.67 17.34 10,100 100 0.2
04/12/2025
17.63
 1,204,200 17.77 17.86 17.63 372,700 4,300 6.9
03/12/2025
17.58
 1,799,100 17.25 17.67 17.25 723,100 12,100 13.2
02/12/2025
17.11
 439,200 17.11 17.20 16.82 3,800 102,200 -1.8
01/12/2025
17.11
 326,700 17.15 17.34 16.97 3,500 101,300 -1.8
28/11/2025
17.11
 442,600 17.39 17.44 17.01 6,700 22,400 -0.3
27/11/2025
17.39
 429,400 17.53 17.53 17.39 0 35,700 -0.7
26/11/2025
17.44
 503,300 17.11 17.48 17.11 60,900 16,800 0.8
25/11/2025
17.20
 746,000 17.20 17.34 17.06 116,600 27,400 1.6
24/11/2025
17.11
 395,500 17.01 17.25 17.01 34,900 2,200 0.6
21/11/2025
17.11
 513,900 16.97 17.15 16.78 19,600 8,000 0.2
20/11/2025
17.01
 238,000 16.92 17.11 16.78 0 27,600 -0.5
19/11/2025
16.92
 516,100 17.15 17.25 16.92 19,000 13,000 0.1
18/11/2025
17.15
 544,500 17.30 17.39 17.01 23,900 3,500 0.4
17/11/2025
17.30
 509,000 17.01 17.44 17.01 34,400 10,200 0.4
14/11/2025
17.06
 384,600 16.82 17.39 16.82 20,900 2,800 0.3
13/11/2025
16.97
 293,600 17.11 17.11 16.92 4,000 1,800 0.0
12/11/2025
17.11
 395,600 16.68 17.15 16.68 33,300 12,600 0.4
11/11/2025
16.64
 344,600 16.64 16.78 16.54 23,600 31,500 -0.1
10/11/2025
16.54
 464,800 16.87 17.11 16.54 31,600 23,100 0.1
07/11/2025
16.87
 615,800 17.01 17.15 16.73 55,800 170,700 -2.1
06/11/2025
17.01
 368,100 17.15 17.34 16.97 33,500 41,500 -0.1
05/11/2025
17.15
 568,800 17.25 17.63 17.15 8,000 79,400 -1.3
04/11/2025
17.67
 1,207,900 16.78 17.67 16.35 138,600 81,000 1.0
03/11/2025
16.78
 1,254,500 17.39 17.44 16.78 50,700 93,200 -0.8
31/10/2025
17.25
 908,900 17.34 17.72 17.25 98,800 38,100 1.1
30/10/2025
17.34
 858,100 17.58 17.72 17.30 60,000 12,300 0.9
29/10/2025
17.44
 1,523,800 17.81 17.91 17.34 0 54,900 -1.0
28/10/2025
17.01
 2,385,300 16.87 17.06 16.12 193,500 265,200 -1.3
27/10/2025
16.97
 3,267,600 17.72 17.81 16.97 20,300 185,700 -3.0
24/10/2025
17.63
 1,903,200 18.14 18.24 17.53 30,300 346,100 -6.0
23/10/2025
18.24
 4,162,000 18.57 19.13 18.24 292,300 370,100 -1.6
22/10/2025
18.43
 2,874,800 18.33 18.52 17.39 151,200 601,500 -8.6
21/10/2025
18.19
 3,345,100 18.38 18.61 17.48 380,300 224,300 2.9
20/10/2025
17.81
 4,444,900 19.18 20.26 17.81 354,800 20,200 6.6
17/10/2025
19.13
 6,890,100 18.10 19.13 17.86 639,000 325,200 6.1
16/10/2025
17.91
 1,566,000 17.34 18.05 17.34 213,700 125,200 1.6
15/10/2025
17.34
 1,047,700 17.58 17.81 17.30 17,000 109,600 -1.7
14/10/2025
17.48
 1,864,200 18.10 18.10 17.39 93,700 10,000 1.6
13/10/2025
17.91
 2,200,900 17.58 18.05 17.48 327,100 184,100 2.7
10/10/2025
17.67
 1,348,400 17.96 18.00 17.67 123,900 60,100 1.2
09/10/2025
17.72
 742,200 17.96 18.19 17.72 0 0 0
08/10/2025
17.91
 1,112,400 17.53 17.91 17.30 91,000 29,800 1.1
07/10/2025
17.48
 802,100 17.72 17.81 17.48 83,900 7,400 1.4
06/10/2025
17.72
 1,075,400 17.06 17.86 17.06 212,400 27,600 3.4
03/10/2025
17.01
 1,001,400 17.25 17.39 16.97 47,900 82,900 -0.6
02/10/2025
17.25
 561,800 17.63 17.67 17.25 0 113,300 -2.1
01/10/2025
17.63
 544,300 17.63 17.67 17.44 31,800 65,700 -0.6
30/09/2025
17.53
 1,332,800 17.39 17.63 16.97 18,800 106,100 -1.6
29/09/2025
17.39
 1,097,200 17.81 17.96 17.30 43,600 310,500 -5.0
26/09/2025
17.63
 1,743,400 17.58 17.91 17.39 172,100 590,900 -7.8
25/09/2025
17.58
 1,311,000 17.91 18.00 17.53 89,600 292,700 -3.8
24/09/2025
17.63
 1,096,900 17.11 17.63 16.97 75,600 587,300 -9.4
23/09/2025
17.20
 714,100 17.48 17.67 17.20 12,600 371,100 -6.6
22/09/2025
17.48
 1,682,900 17.53 17.96 17.39 251,400 296,600 -0.9
19/09/2025
17.39
 875,200 17.20 17.58 17.20 17,800 73,800 -1.0
18/09/2025
17.11
 2,273,800 17.30 17.63 16.97 125,500 1,500,700 -25.1
17/09/2025
17.58
 997,900 17.81 18.05 17.39 50,100 162,600 -2.1
16/09/2025
17.77
 1,233,600 18.05 18.19 17.77 158,200 337,200 -3.4
15/09/2025
18.00
 1,128,900 17.96 18.19 17.81 58,700 310,200 -4.8
12/09/2025
17.96
 939,000 17.91 18.19 17.86 34,000 230,700 -3.8
11/09/2025
17.81
 1,834,000 17.77 17.86 17.01 179,200 400,200 -4.2
10/09/2025
17.77
 1,154,000 18.24 18.24 17.72 0 395,800 -7.5
09/09/2025
18.24
 1,490,900 18.14 18.43 17.81 121,400 82,500 0.7
08/09/2025
18.00
 2,169,900 18.28 18.52 17.96 285,000 181,100 2.0

Chính sách bảo mật | Điều khoản sử dụng |