CTCP Phát triển Đô thị Từ Liêm (ntl)

11.85
0.20
(1.72%)
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)
22/03/2021
9.99
 1,851,500 9.82 10.10 9.82 0 0 0
19/03/2021
9.75
 2,181,000 9.41 9.80 9.37 0 0 0
18/03/2021
9.41
 569,000 9.48 9.49 9.36 0 0 0
17/03/2021
9.34
 681,800 9.27 9.37 9.25 0 0 0
16/03/2021
9.39
 697,900 9.58 9.58 9.27 0 0 0
15/03/2021
9.51
 658,800 9.62 9.62 9.43 0 0 0
12/03/2021
9.60
 1,071,800 9.58 9.82 9.55 0 0 0
11/03/2021
9.56
 863,000 9.62 9.62 9.48 0 0 0
10/03/2021
9.51
 838,500 9.65 9.65 9.34 0 0 0
09/03/2021
9.39
 976,700 9.13 9.56 9.03 0 0 0
08/03/2021
9.24
 956,100 9.44 9.44 9.17 0 0 0
05/03/2021
9.20
 1,229,000 9.17 9.27 8.96 0 0 0
04/03/2021
9.31
 1,226,400 9.44 9.72 9.13 0 0 0
03/03/2021
9.44
 1,097,100 9.49 9.51 9.32 0 0 0
02/03/2021
9.53
 1,409,500 9.82 9.82 9.48 0 0 0
01/03/2021
9.79
 1,519,800 9.75 9.80 9.58 0 0 0
26/02/2021
9.58
 846,400 9.34 9.62 9.34 0 0 0
25/02/2021
9.56
 1,284,500 9.51 9.68 9.41 0 0 0
24/02/2021
9.41
 3,124,400 9.13 9.60 9.13 0 0 0
23/02/2021
9.03
 709,000 8.98 9.03 8.86 0 0 0
22/02/2021
8.98
 951,000 9.17 9.17 8.89 0 0 0
19/02/2021
9.03
 978,200 8.94 9.17 8.89 0 0 0
18/02/2021
9.01
 1,631,700 8.72 9.20 8.50 0 0 0
17/02/2021
8.70
 1,166,900 8.24 8.70 8.20 0 0 0
09/02/2021
8.13
 681,400 8.01 8.20 7.93 23,200 11,000 0.3
08/02/2021
8.01
 919,500 8.01 8.43 7.79 0 0 0
05/02/2021
8.29
 668,400 8.19 8.31 7.93 0 0 0
04/02/2021
8.13
 695,900 8.24 8.29 7.94 0 0 0
03/02/2021
8.24
 696,900 7.89 8.25 7.82 0 0 0
02/02/2021
7.79
 1,599,700 7.48 7.79 7.27 0 0 0
01/02/2021
7.81
 1,727,500 8.27 8.39 7.81 0 0 0
29/01/2021
8.39
 1,140,100 7.89 8.68 7.87 0 0 0
28/01/2021
8.39
 971,300 8.41 8.86 8.39 0 0 0
27/01/2021
9.01
 1,950,500 9.06 9.29 8.87 0 0 0
26/01/2021
8.96
 2,460,600 8.82 9.15 8.60 0 0 0
25/01/2021
8.56
 1,345,500 8.06 8.56 8.03 0 0 0
22/01/2021
8.01
 648,100 7.79 8.19 7.79 0 0 0
21/01/2021
7.94
 544,100 7.86 8.10 7.81 0 0 0
20/01/2021
7.79
 703,300 7.82 7.93 7.32 0 0 0
19/01/2021
7.86
 777,500 8.41 8.41 7.82 0 0 0
18/01/2021
8.41
 651,000 8.34 8.41 8.31 0 0 0
15/01/2021
8.41
 816,100 8.37 8.56 8.34 0 0 0
14/01/2021
8.37
 774,900 8.36 8.44 8.17 0 0 0
13/01/2021: Cổ tức tiền mặt tỉ lệ: 15%
13/01/2021
8.43
 1,045,900 8.79 8.79 8.34 0 0 0
12/01/2021
8.58
 777,900 8.58 8.61 8.52 0 0 0
11/01/2021
8.65
 914,000 8.74 8.74 8.55 0 0 0
08/01/2021
8.66
 1,136,400 8.92 8.92 8.55 0 0 0
07/01/2021
8.73
 979,700 8.58 8.94 8.48 0 0 0
06/01/2021
8.45
 1,170,100 8.65 8.68 8.44 0 0 0
05/01/2021
8.60
 1,070,200 8.37 8.65 8.32 0 0 0
04/01/2021
8.39
 1,576,700 8.48 8.58 8.39 0 0 0
31/12/2020
8.21
 1,409,950 7.93 8.21 7.93 0 0 0
30/12/2020
7.93
 791,730 7.93 8.01 7.88 0 0 0
29/12/2020
7.88
 1,282,770 7.93 8.16 7.88 0 0 0
28/12/2020
7.74
 839,610 7.80 7.87 7.70 0 0 0
25/12/2020
7.78
 794,990 7.67 7.80 7.48 0 0 0
24/12/2020
7.67
 1,326,980 7.70 7.75 7.31 0 0 0
23/12/2020
7.77
 496,490 8.09 8.09 7.74 0 0 0
22/12/2020
7.87
 2,076,670 7.36 7.87 7.36 0 0 0
21/12/2020
7.36
 915,080 7.49 7.54 7.36 0 0 0
18/12/2020
7.48
 536,160 7.62 7.62 7.46 0 0 0
17/12/2020
7.56
 598,670 7.48 7.67 7.36 0 0 0
16/12/2020
7.48
 462,330 7.41 7.49 7.38 0 0 0
15/12/2020
7.38
 485,020 7.28 7.51 7.28 0 0 0
14/12/2020
7.33
 469,610 7.25 7.38 7.25 0 0 0
11/12/2020
7.26
 650,590 7.26 7.31 7.22 0 0 0
10/12/2020
7.26
 733,050 7.35 7.41 7.26 0 0 0
09/12/2020
7.30
 913,880 7.35 7.46 7.28 0 0 0
08/12/2020
7.31
 1,310,710 7.04 7.51 7.00 0 0 0
07/12/2020
7.02
 835,870 7.02 7.04 6.96 0 0 0
04/12/2020
6.94
 922,770 6.96 7.07 6.86 0 0 0
03/12/2020
6.96
 1,205,720 6.99 7.09 6.96 0 0 0
02/12/2020
6.86
 638,110 6.86 6.89 6.79 0 0 0
01/12/2020
6.86
 899,790 6.66 6.89 6.65 0 0 0
30/11/2020
6.86
 715,830 7.09 7.09 6.86 0 0 0
27/11/2020
6.92
 658,530 6.70 6.92 6.68 0 0 0
26/11/2020
6.70
 932,950 6.63 6.73 6.45 0 0 0
25/11/2020
6.70
 631,090 6.96 6.96 6.68 0 0 0
24/11/2020
6.89
 595,110 7.04 7.04 6.76 0 0 0
23/11/2020
7.04
 1,036,990 6.81 7.13 6.74 0 0 0
20/11/2020
6.78
 590,570 6.81 6.83 6.73 0 0 0
19/11/2020
6.76
 561,250 6.83 6.83 6.74 0 0 0
18/11/2020
6.83
 1,039,370 6.86 6.86 6.70 0 0 0
17/11/2020
6.83
 893,510 6.60 6.83 6.55 0 0 0
16/11/2020
6.57
 953,560 6.79 6.89 6.57 0 0 0
13/11/2020
6.79
 507,240 6.76 6.79 6.68 0 0 0
12/11/2020
6.76
 1,232,990 6.58 6.96 6.57 0 0 0
11/11/2020
6.58
 1,008,930 6.31 6.63 6.29 0 0 0
10/11/2020
6.34
 969,240 6.50 6.50 6.27 0 0 0
09/11/2020
6.14
 1,097,650 5.87 6.14 5.87 0 0 0
06/11/2020
5.75
 176,820 5.75 5.80 5.70 0 0 0
05/11/2020
5.75
 191,960 5.85 5.85 5.75 0 0 0
04/11/2020
5.85
 226,290 5.79 5.87 5.72 0 0 0
03/11/2020
5.79
 254,870 5.79 5.85 5.72 0 0 0
02/11/2020
5.67
 236,680 5.59 5.67 5.56 0 0 0
30/10/2020
5.53
 314,430 5.51 5.59 5.46 0 0 0
29/10/2020
5.51
 376,230 5.44 5.57 5.43 0 0 0
28/10/2020
5.53
 858,410 5.56 5.69 5.46 0 0 0
27/10/2020
5.56
 514,800 5.61 5.79 5.56 0 0 0
26/10/2020
5.66
 857,750 5.95 5.95 5.66 0 0 0

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