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)
29/04/2026
16.60
 1,336,500 16.05 16.60 15.95 120,900 57,100 0
28/04/2026
16.05
 760,400 15.95 16.10 15.90 113,000 14,700 0
27/04/2026
15.95
 579,800 16 16.15 15.80 111,600 14,200 0
24/04/2026
15.95
 579,800 16 16.15 15.80 111,600 14,200 0
23/04/2026
15.85
 517,500 15.85 15.95 15.70 41,800 87,000 0
22/04/2026
15.80
 338,600 15.80 15.95 15.70 0 70,500 0
21/04/2026
15.80
 334,300 15.80 16.05 15.75 800 45,500 0
20/04/2026
15.90
 199,800 15.85 15.95 15.70 4,700 31,142 0
17/04/2026
15.90
 227,300 16.05 16.10 15.85 0 45,800 0
16/04/2026
16
 254,900 16.05 16.10 15.90 0 50,200 0
15/04/2026
16.05
 383,900 16.15 16.30 16 14,800 21,000 0
14/04/2026
16.05
 803,500 16.30 16.30 16 0 27,600 0
13/04/2026
16.20
 235,300 16.15 16.40 16.05 0 36,600 0
10/04/2026
16.15
 289,800 16.50 16.50 16.10 0 0 0
09/04/2026
16.30
 623,700 16.15 16.75 16.15 20,300 0 0
08/04/2026
16.30
 713,000 16.30 16.40 15.95 44,100 17,900 0
07/04/2026
15.80
 243,400 15.45 15.80 15.45 12,300 24,500 0.1
06/04/2026
15.55
 258,200 15.75 16 15.55 52,800 1,000 0.8
03/04/2026
16
 551,900 16.20 16.30 15.70 100,300 3,300 1.6
02/04/2026
16.25
 396,100 16.30 16.30 15.95 67,000 600 1.1
01/04/2026
16.25
 857,000 16.50 16.65 16.20 201,700 30,100 3.2
31/03/2026
16.20
 605,700 16.05 16.35 16 2,800 10,600 -0.1
30/03/2026
16.15
 469,000 16 16.35 16 116,000 77,700 0.6
27/03/2026
16.30
 1,166,400 15.75 16.45 15.75 116,000 77,700 0.6
26/03/2026
15.90
 504,900 16 16.30 15.90 44,900 39,700 0.1
25/03/2026
16.10
 617,200 16 16.40 15.80 141,000 25,500 1.8
24/03/2026
16
 877,700 15.75 16.05 15.30 80,500 52,800 0.4
23/03/2026
15.25
 752,200 15.20 15.55 14.95 80,500 52,800 0.4
20/03/2026
15.65
 264,200 15.75 15.90 15.55 9,500 32,100 -0.4
19/03/2026
15.90
 458,000 15.60 16 15.50 44,000 49,700 -0.1
18/03/2026
15.70
 370,400 16 16 15.60 10,000 86,300 -1.2
17/03/2026
16
 301,300 16.10 16.30 16 28,700 39,000 -0.2
16/03/2026
16.10
 353,100 16.15 16.40 16 92,200 31,700 1.0
13/03/2026
16
 524,600 15.75 16.25 15.75 92,200 31,700 1.0
12/03/2026
15.95
 445,500 16.25 16.25 15.70 68,500 600 1.1
11/03/2026
16.25
 588,600 15.35 16.35 15.35 61,100 100 1.0
10/03/2026
15.70
 552,400 15.90 15.90 15.15 60,500 13,900 0.7
09/03/2026
15.15
 1,101,300 15.20 15.70 15.15 60,500 13,900 0.7
06/03/2026
16.25
 507,300 16.80 16.80 16.20 20,000 70,900 -0.8
05/03/2026
16.65
 414,700 17 17 16.60 34,800 16,500 0.3
04/03/2026
16.80
 835,800 16.95 17.10 16.35 100,300 3,300 1.6
03/03/2026
16.95
 551,100 16.50 17 16.50 73,000 161,200 -1.5
02/03/2026
16.50
 1,119,900 16.60 16.90 16.50 87,400 10,800 1.3
27/02/2026
17
 800,000 17.20 17.25 16.95 20,000 38,400 -0.3
26/02/2026
17.30
 410,900 17.25 17.35 17.10 0 49,300 -0.8
25/02/2026
17.30
 742,400 17 17.30 17 70,900 34,600 0.6
24/02/2026
17
 349,500 16.95 17.10 16.95 73,700 7,100 1.1
23/02/2026
16.95
 343,700 17 17.10 16.85 35,100 16,000 0.3
13/02/2026
16.90
 271,200 17 17.15 16.90 2,500 2,200 0.0
12/02/2026
17
 341,200 16.95 17.20 16.80 0 2,800 -0.0
11/02/2026
16.90
 773,000 16.55 17.25 16.50 101,000 0 1.7
10/02/2026
16.50
 449,800 16.70 16.80 16.40 4,200 10,700 -0.1
09/02/2026
16.70
 393,300 16.60 16.85 16.45 51,100 35,600 0.3
06/02/2026
16.70
 837,700 17 17 16.60 51,100 35,600 0.3
05/02/2026
17
 511,700 17.35 17.45 17 6,200 8,500 -0.0
04/02/2026
17.25
 743,100 17 17.25 16.95 67,000 600 1.1
03/02/2026
17
 817,300 17.30 17.30 16.95 87,400 10,800 1.3
02/02/2026
17
 579,600 17 17.20 16.75 10,000 137,500 -2.2
30/01/2026
17.05
 591,000 17.05 17.30 17 0 74,000 -1.3
29/01/2026
17.05
 523,800 17.45 17.45 16.90 0 93,700 -1.6
28/01/2026
17.35
 1,539,400 17.10 17.65 16.30 68,000 24,300 0.7
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

Chính sách bảo mật | Điều khoản sử dụng |