CTCP Phát triển Đô thị Từ Liêm (ntl)

11.65
-0.15
(-1.27%)
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
(2026-09-14) 		-0.75 -6% 12,024,700 -1,187,600 0
11.35
12.80
11.65
2 tháng
(2026-08-17) 		-1.70 -12.64% 24,468,000 -1,187,600 0
11.35
13.45
11.65
3 tháng
(2026-07-16) 		-3.10 -20.88% 30,575,000 -1,187,600 0
11.35
14.85
11.65
6 tháng
(2026-04-17) 		-4.15 -26.10% 49,308,600 -1,187,600 0
11.35
16.65
11.65
12 tháng
(2025-10-20) 		-6.06 -34.04% 171,817,800 -1,187,600 0
11.35
19.35
11.65
24 tháng
(2024-10-24) 		-8.28 -41.33% 735,308,100 -1,187,600 0
11.35
20.88
11.65
36 tháng
(2023-10-30) 		2.64 28.98% 1,137,438,400 -1,187,600 0
8.84
25.09
11.65
60 tháng
(2021-11-09) 		-3.36 -22.26% 1,508,722,900 -1,187,600 0
5.58
25.09
11.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2022: Cổ tức tiền mặt tỉ lệ: 15%
04/01/2022
15.18
 1,099,100 15.05 15.31 15.01 0 0 0
31/12/2021
14.93
 1,328,500 14.45 15.04 14.43 0 0 0
30/12/2021
14.45
 1,912,500 14.90 14.90 14.33 0 0 0
29/12/2021
14.90
 1,055,400 15.26 15.26 14.90 0 0 0
28/12/2021
15.22
 1,249,000 15.33 15.54 14.99 0 0 0
27/12/2021
15.17
 1,946,400 15.26 15.26 14.38 0 0 0
24/12/2021
15.02
 1,484,200 15.26 15.58 14.86 0 0 0
23/12/2021
15.33
 2,453,300 16.21 16.22 15.08 0 0 0
22/12/2021
16.21
 3,247,400 15.83 16.44 15.58 0 0 0
21/12/2021
15.58
 1,948,200 14.90 15.70 14.68 0 0 0
20/12/2021
15.04
 2,141,600 15.33 15.40 14.90 0 0 0
17/12/2021
15.44
 3,133,400 16.12 16.15 15.04 0 0 0
16/12/2021
16.01
 3,704,800 15.19 16.05 15.11 0 0 0
15/12/2021
15.40
 1,844,700 15.31 15.58 15.06 0 0 0
14/12/2021
15.33
 2,284,500 15.65 15.94 15.08 0 0 0
13/12/2021
15.36
 4,522,800 14.51 15.36 14.47 0 0 0
10/12/2021
14.36
 1,276,600 14.22 14.72 13.97 0 0 0
09/12/2021
14.11
 589,900 13.97 14.20 13.68 0 0 0
08/12/2021
13.81
 813,800 13.93 14.02 13.70 0 0 0
07/12/2021
13.75
 1,248,000 13.61 13.77 13.25 0 0 0
06/12/2021
13.36
 1,462,200 14.24 14.27 13.31 0 0 0
03/12/2021
14.29
 1,374,700 14.81 14.83 14.29 0 0 0
02/12/2021
14.83
 1,652,300 14.90 14.99 14.72 0 0 0
01/12/2021
14.90
 2,390,700 14.25 15.02 14.20 0 0 0
30/11/2021
14.40
 1,624,500 14.51 14.54 14.18 0 0 0
29/11/2021
14.20
 1,196,800 13.25 14.27 13.25 0 0 0
26/11/2021
13.90
 1,042,200 14.08 14.08 13.72 0 0 0
25/11/2021
14.08
 1,021,900 13.72 14.31 13.65 0 0 0
24/11/2021
13.70
 758,800 14.08 14.08 13.70 0 0 0
23/11/2021
13.70
 1,120,300 12.79 13.70 12.64 0 0 0
22/11/2021
12.80
 1,636,200 13.48 13.65 12.79 0 0 0
19/11/2021
13.65
 1,717,400 14.33 14.33 13.47 0 0 0
18/11/2021
14.04
 2,737,800 14.33 14.33 13.84 0 0 0
17/11/2021
14.31
 1,042,100 14.25 14.47 14.18 0 0 0
16/11/2021
14.43
 2,103,300 14.70 14.74 14.25 0 0 0
15/11/2021
14.90
 2,661,200 15.22 15.35 14.68 0 0 0
12/11/2021
15.08
 1,484,200 15.31 15.40 14.97 0 0 0
11/11/2021
15.33
 2,598,400 14.85 15.54 14.72 0 0 0
10/11/2021
14.97
 1,483,600 15.26 15.26 14.83 0 0 0
09/11/2021
15.11
 2,014,600 14.65 15.29 14.61 0 0 0
08/11/2021
14.65
 1,998,500 14.97 14.97 14.36 0 0 0
05/11/2021
14.79
 1,813,900 14.76 14.99 14.40 0 0 0
04/11/2021
14.86
 2,816,900 14.86 15.06 14.00 0 0 0
03/11/2021
14.99
 3,977,800 16.28 16.33 14.99 0 0 0
02/11/2021
16.12
 1,836,800 15.79 16.73 15.79 0 0 0
01/11/2021
15.92
 1,915,500 16.01 16.33 15.78 0 0 0
29/10/2021
15.97
 3,447,100 15.97 16.08 15.56 0 0 0
28/10/2021
15.99
 1,489,900 15.83 16.10 15.58 0 0 0
27/10/2021
15.83
 1,779,500 16.05 16.40 15.63 0 0 0
26/10/2021
15.62
 3,034,500 15.35 15.76 14.68 0 0 0
25/10/2021
15.45
 3,988,700 15.40 16.10 15.26 0 0 0
22/10/2021
15.56
 2,521,400 15.35 15.62 15.15 0 0 0
21/10/2021
15.19
 2,204,000 14.33 15.19 14.00 0 0 0
20/10/2021
14.20
 2,962,900 13.79 14.31 13.79 0 0 0
19/10/2021
13.81
 1,354,900 13.70 13.97 13.56 0 0 0
18/10/2021
13.68
 1,749,600 13.72 14.15 13.57 0 0 0
15/10/2021
13.72
 1,973,600 13.68 13.82 13.43 0 0 0
14/10/2021
13.73
 1,661,000 13.79 14.08 13.72 0 0 0
13/10/2021
13.79
 2,174,600 13.54 14.09 13.43 0 0 0
12/10/2021
13.54
 3,289,000 13.07 13.73 12.95 0 0 0
11/10/2021
12.98
 1,637,900 12.89 13.18 12.71 0 0 0
08/10/2021
12.89
 1,862,400 13.05 13.18 12.75 0 0 0
07/10/2021
13.05
 3,002,300 12.66 13.16 12.66 0 0 0
06/10/2021
12.66
 2,490,800 12.71 12.86 12.54 0 0 0
05/10/2021
12.41
 1,893,200 11.60 12.41 11.60 0 0 0
04/10/2021
11.60
 1,379,700 11.57 11.73 11.28 0 0 0
01/10/2021
11.64
 849,200 11.82 11.93 11.64 0 0 0
30/09/2021
11.85
 663,800 11.87 12.11 11.82 0 0 0
29/09/2021
11.78
 768,800 11.51 11.82 11.51 0 0 0
28/09/2021
11.78
 1,375,200 11.28 11.82 11.14 0 0 0
27/09/2021
11.46
 1,591,600 12.23 12.34 11.46 0 0 0
24/09/2021
12.30
 789,400 12.52 12.68 12.21 0 0 0
23/09/2021
12.52
 2,559,700 12.54 13.04 12.52 0 0 0
22/09/2021
12.61
 1,166,500 12.50 12.70 12.30 0 0 0
21/09/2021
12.52
 2,466,300 12.18 12.52 12.00 0 0 0
20/09/2021
12.54
 1,594,300 12.89 12.89 12.36 0 0 0
17/09/2021
12.89
 1,611,700 12.96 13.14 12.82 0 0 0
16/09/2021
12.89
 2,657,700 12.54 13.07 12.43 0 0 0
15/09/2021
12.50
 1,320,700 12.28 12.64 12.14 0 0 0
14/09/2021
12.25
 1,033,900 12.45 12.54 12.21 0 0 0
13/09/2021
12.46
 2,284,100 12.37 12.68 12.19 0 0 0
10/09/2021
12.36
 1,228,300 12.62 12.68 12.32 0 0 0
09/09/2021
12.61
 1,048,500 12.39 12.66 12.39 0 0 0
08/09/2021
12.39
 1,488,300 12.21 12.50 12.14 0 0 0
07/09/2021
12.25
 3,867,000 12.75 12.79 12.18 0 0 0
06/09/2021
12.86
 2,664,700 13.07 13.32 12.86 0 0 0
01/09/2021
13.07
 1,684,900 13.07 13.52 12.93 0 0 0
31/08/2021
13.07
 3,864,700 12.36 13.31 12.36 0 0 0
30/08/2021
12.45
 1,798,100 12.23 12.61 12.23 0 0 0
27/08/2021
12.18
 2,366,400 11.46 12.18 11.19 0 0 0
26/08/2021
11.60
 1,851,200 11.71 11.82 11.41 0 0 0
25/08/2021
11.64
 917,400 11.12 11.64 11.03 0 0 0
24/08/2021
11.19
 1,920,900 11.07 11.28 10.76 0 0 0
23/08/2021
10.85
 3,102,600 11.46 11.53 10.85 0 0 0
20/08/2021
11.57
 3,211,300 12.32 12.32 11.42 0 0 0
19/08/2021
12.28
 1,299,500 12.18 12.45 12.00 0 0 0
18/08/2021
12.11
 2,337,700 11.77 12.54 11.68 0 0 0
17/08/2021
11.82
 3,128,100 12.36 12.36 11.82 0 0 0
16/08/2021
12.48
 2,152,700 12.79 12.79 12.36 0 0 0
13/08/2021
12.61
 3,702,000 11.93 12.61 11.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc