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)
23/10/2020
5.95
 420,110 6.00 6.05 5.95 0 0 0
22/10/2020
5.98
 311,330 5.98 6.00 5.92 0 0 0
21/10/2020
6.00
 973,560 6.09 6.11 5.92 0 0 0
20/10/2020
6.01
 432,480 6.00 6.06 5.98 0 0 0
19/10/2020
6.01
 572,630 6.11 6.16 6.00 0 0 0
16/10/2020
6.01
 818,540 5.85 6.11 5.74 0 0 0
15/10/2020
5.82
 408,340 5.90 5.92 5.82 0 0 0
14/10/2020
5.85
 330,640 5.85 5.92 5.83 0 0 0
13/10/2020
5.82
 432,180 5.79 5.87 5.64 0 0 0
12/10/2020
5.77
 888,010 5.98 6.11 5.62 0 0 0
09/10/2020
6.05
 401,340 6.06 6.08 5.95 0 0 0
08/10/2020
6.05
 618,410 6.08 6.08 5.92 0 0 0
07/10/2020
6.01
 559,680 6.05 6.13 6.01 0 0 0
06/10/2020
6.11
 856,260 6.14 6.14 6.05 0 0 0
05/10/2020
6.11
 883,870 5.95 6.11 5.88 0 0 0
02/10/2020
5.87
 859,450 5.90 5.93 5.72 0 0 0
01/10/2020
5.90
 848,970 5.85 6.00 5.85 0 0 0
30/09/2020
5.80
 990,070 5.66 5.88 5.62 0 0 0
29/09/2020
5.66
 859,110 5.79 5.82 5.62 0 0 0
28/09/2020
5.74
 1,020,460 5.53 5.77 5.51 0 0 0
25/09/2020
5.51
 352,690 5.54 5.54 5.48 0 0 0
24/09/2020
5.53
 383,690 5.59 5.66 5.49 0 0 0
23/09/2020
5.59
 238,800 5.69 5.69 5.59 0 0 0
22/09/2020
5.66
 519,440 5.69 5.69 5.61 0 0 0
21/09/2020
5.69
 1,183,830 5.59 5.77 5.59 0 0 0
18/09/2020
5.56
 229,580 5.56 5.59 5.53 0 0 0
17/09/2020
5.56
 605,410 5.62 5.62 5.40 0 0 0
16/09/2020
5.59
 480,250 5.49 5.59 5.46 0 0 0
15/09/2020
5.53
 608,760 5.64 5.64 5.49 0 0 0
14/09/2020
5.62
 691,380 5.48 5.69 5.44 0 0 0
11/09/2020
5.46
 1,174,890 5.25 5.46 5.22 0 0 0
10/09/2020
5.20
 259,940 5.25 5.25 5.20 0 0 0
09/09/2020
5.20
 165,390 5.20 5.23 5.17 0 0 0
08/09/2020
5.23
 130,520 5.20 5.27 5.20 0 0 0
07/09/2020
5.20
 277,210 5.27 5.27 5.20 0 0 0
04/09/2020
5.27
 329,300 5.25 5.27 5.20 0 0 0
03/09/2020
5.27
 142,140 5.27 5.28 5.25 0 0 0
01/09/2020
5.27
 178,820 5.28 5.30 5.23 0 0 0
31/08/2020
5.28
 252,500 5.33 5.36 5.27 0 0 0
28/08/2020
5.36
 262,800 5.40 5.40 5.35 0 0 0
27/08/2020
5.38
 296,330 5.30 5.38 5.30 0 0 0
26/08/2020
5.28
 157,550 5.36 5.36 5.28 0 0 0
25/08/2020
5.30
 245,690 5.33 5.33 5.27 0 0 0
24/08/2020
5.25
 272,050 5.20 5.30 5.18 0 0 0
21/08/2020
5.18
 103,180 5.15 5.18 5.14 0 0 0
20/08/2020
5.18
 134,200 5.18 5.22 5.14 0 0 0
19/08/2020
5.18
 295,810 5.14 5.20 5.09 0 0 0
18/08/2020
5.14
 88,470 5.20 5.20 5.09 0 0 0
17/08/2020
5.14
 233,580 5.14 5.20 5.02 0 0 0
14/08/2020
5.04
 172,610 5.05 5.10 5.04 0 0 0
13/08/2020
5.07
 430,190 4.97 5.07 4.96 0 0 0
12/08/2020
4.99
 65,280 5.02 5.02 4.96 0 0 0
11/08/2020
4.99
 29,270 5.04 5.04 4.97 0 0 0
10/08/2020
5.01
 212,880 4.97 5.04 4.94 0 0 0
07/08/2020
4.94
 84,130 5.01 5.01 4.89 0 0 0
06/08/2020
4.96
 134,920 4.94 5.04 4.91 0 0 0
05/08/2020
4.96
 181,000 4.89 4.97 4.89 0 0 0
04/08/2020
4.92
 254,980 4.97 4.97 4.88 0 0 0
03/08/2020
4.91
 430,750 4.76 4.94 4.76 0 0 0
31/07/2020
4.76
 184,780 4.65 4.88 4.63 0 0 0
30/07/2020
4.78
 166,110 4.75 4.81 4.63 0 0 0
29/07/2020
4.65
 280,540 4.71 4.71 4.52 0 0 0
28/07/2020
4.76
 130,070 4.65 4.78 4.63 0 0 0
27/07/2020
4.63
 923,170 4.76 4.91 4.63 0 0 0
24/07/2020
4.97
 443,120 5.17 5.18 4.97 0 0 0
23/07/2020
5.18
 124,480 5.20 5.20 5.14 0 0 0
22/07/2020
5.18
 124,340 5.17 5.27 5.17 0 0 0
21/07/2020
5.18
 129,580 5.22 5.22 5.17 0 0 0
20/07/2020
5.22
 115,040 5.22 5.27 5.20 0 0 0
17/07/2020
5.27
 361,660 5.27 5.27 5.20 0 0 0
16/07/2020
5.27
 89,450 5.22 5.27 5.22 0 0 0
15/07/2020
5.23
 138,980 5.28 5.28 5.23 0 0 0
14/07/2020
5.28
 124,280 5.28 5.30 5.23 0 0 0
13/07/2020
5.28
 476,670 5.35 5.35 5.17 0 0 0
10/07/2020
5.30
 198,490 5.36 5.36 5.25 0 0 0
09/07/2020
5.33
 203,410 5.30 5.36 5.30 0 0 0
08/07/2020
5.30
 101,690 5.27 5.33 5.25 0 0 0
07/07/2020
5.27
 417,370 5.28 5.36 5.25 0 0 0
06/07/2020
5.27
 127,830 5.27 5.30 5.25 0 0 0
03/07/2020
5.28
 232,310 5.18 5.28 5.17 0 0 0
02/07/2020
5.17
 170,680 5.20 5.25 5.15 0 0 0
01/07/2020
5.17
 120,740 5.01 5.20 5.01 0 0 0
30/06/2020
5.04
 179,270 5.12 5.20 4.99 0 0 0
29/06/2020
5.12
 514,330 5.20 5.25 5.05 0 0 0
26/06/2020
5.18
 231,430 5.23 5.31 5.17 0 0 0
25/06/2020
5.23
 157,240 5.17 5.25 5.14 0 0 0
24/06/2020
5.25
 426,680 5.36 5.36 5.23 0 0 0
23/06/2020
5.33
 271,670 5.38 5.40 5.28 0 0 0
22/06/2020
5.38
 347,000 5.33 5.44 5.31 0 0 0
19/06/2020
5.28
 308,700 5.17 5.36 5.17 0 0 0
18/06/2020
5.17
 366,480 5.17 5.18 5.09 0 0 0
17/06/2020
5.18
 272,720 5.17 5.27 5.17 0 0 0
16/06/2020
5.17
 496,000 5.10 5.25 5.10 0 0 0
15/06/2020
5.09
 842,490 5.33 5.40 5.09 0 0 0
12/06/2020
5.36
 945,320 5.30 5.48 5.23 0 0 0
11/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
11/06/2020
5.46
 941,820 5.93 5.95 5.46 0 0 0
10/06/2020
5.79
 1,513,380 5.72 5.97 5.66 0 0 0
09/06/2020
5.69
 1,865,820 5.66 5.72 5.54 0 0 0
08/06/2020
5.63
 1,187,750 5.60 5.68 5.56 0 0 0
05/06/2020
5.52
 568,170 5.51 5.54 5.42 0 0 0

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