CTCP Phát triển Đô thị Từ Liêm (ntl)

16
0.05
(0.31%)
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
(2026-02-11) 		-0.95 -5.62% 10,148,500 427,700 6.9
15.15
17.30
16
2 tháng
(2026-01-12) 		-2.20 -12.12% 37,096,100 -31,700 -1.1
15.15
18.50
16
3 tháng
(2025-12-15) 		-0.45 -2.74% 64,556,600 1,612,900 28.1
15.15
19.35
16
6 tháng
(2025-09-15) 		-2.05 -11.40% 144,349,300 -1,541,800 -29.7
15.15
19.35
16
12 tháng
(2025-03-18) 		-0.64 -3.85% 500,758,400 224,279 1.1
11.59
20.88
16
24 tháng
(2024-03-25) 		0.52 3.39% 975,276,000 564,518 7.3
11.59
25.09
16
36 tháng
(2023-03-29) 		9.36 142.02% 1,236,924,400 -418,251 -2.4
6.59
25.09
16
60 tháng
(2021-04-08) 		6.13 62.39% 1,674,955,000 1,441,579 75.5
5.58
25.09
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |