CTCP Phát triển Đô thị Từ Liêm (ntl)

12.05
0.40
(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
(2026-09-14) 		-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)
04/06/2020
5.54
 542,930 5.54 5.62 5.51 0 0 0
03/06/2020
5.54
 420,810 5.56 5.60 5.51 0 0 0
02/06/2020
5.56
 904,290 5.76 5.79 5.52 0 0 0
01/06/2020
5.69
 1,367,380 5.60 5.72 5.60 0 0 0
29/05/2020
5.54
 580,470 5.48 5.60 5.48 0 0 0
28/05/2020
5.45
 538,620 5.42 5.48 5.42 0 0 0
27/05/2020
5.42
 644,640 5.45 5.54 5.42 0 0 0
26/05/2020
5.42
 503,730 5.36 5.51 5.29 0 0 0
25/05/2020
5.39
 108,470 5.39 5.42 5.29 0 0 0
22/05/2020
5.37
 130,730 5.40 5.48 5.34 0 0 0
21/05/2020
5.42
 212,390 5.43 5.51 5.40 0 0 0
20/05/2020
5.40
 84,820 5.40 5.45 5.39 0 0 0
19/05/2020
5.40
 128,920 5.45 5.49 5.40 0 0 0
18/05/2020
5.40
 140,970 5.32 5.45 5.32 0 0 0
15/05/2020
5.40
 287,360 5.46 5.49 5.36 0 0 0
14/05/2020
5.49
 130,040 5.54 5.57 5.48 0 0 0
13/05/2020
5.57
 366,110 5.48 5.63 5.42 0 0 0
12/05/2020
5.42
 403,850 5.32 5.42 5.26 0 0 0
11/05/2020
5.26
 253,040 5.26 5.29 5.20 0 0 0
08/05/2020
5.23
 244,470 5.32 5.32 5.19 0 0 0
07/05/2020
5.31
 161,430 5.23 5.36 5.23 0 0 0
06/05/2020
5.22
 39,330 5.17 5.26 5.17 0 0 0
05/05/2020
5.19
 83,700 5.16 5.19 5.09 0 0 0
04/05/2020
5.19
 88,280 5.26 5.26 5.17 0 0 0
29/04/2020
5.26
 55,040 5.26 5.32 5.20 0 0 0
28/04/2020
5.29
 344,580 5.37 5.45 5.14 0 0 0
27/04/2020
5.37
 220,560 5.32 5.39 5.23 0 0 0
24/04/2020
5.20
 180,620 5.16 5.34 5.11 0 0 0
23/04/2020
5.16
 216,680 5.20 5.26 5.11 0 0 0
22/04/2020
5.17
 196,120 5.08 5.23 5.08 0 0 0
21/04/2020
5.23
 327,590 5.36 5.42 5.11 0 0 0
20/04/2020
5.48
 319,340 5.48 5.54 5.37 0 0 0
17/04/2020
5.48
 403,530 5.39 5.51 5.39 0 0 0
16/04/2020
5.31
 142,730 5.26 5.32 5.25 0 0 0
15/04/2020
5.32
 274,150 5.23 5.36 5.17 0 0 0
14/04/2020
5.29
 204,220 5.25 5.39 5.22 0 0 0
13/04/2020
5.34
 177,420 5.20 5.36 5.20 0 0 0
10/04/2020
5.20
 226,550 5.11 5.22 5.08 0 0 0
09/04/2020
5.11
 141,960 5.11 5.20 5.08 0 0 0
08/04/2020
5.11
 141,440 4.95 5.17 4.92 0 0 0
07/04/2020
5.11
 119,890 5.17 5.17 5.02 0 0 0
06/04/2020
5.11
 337,200 5.05 5.20 4.92 0 0 0
03/04/2020
4.88
 256,310 4.89 5.08 4.86 0 0 0
01/04/2020
4.89
 159,390 4.62 4.89 4.62 0 0 0
31/03/2020
4.65
 152,350 4.65 4.85 4.59 0 0 0
30/03/2020: Cổ tức tiền mặt tỉ lệ: 5%
30/03/2020
4.65
 237,190 4.92 4.92 4.59 0 0 0
27/03/2020
4.92
 78,440 5.01 5.04 4.77 0 0 0
26/03/2020
4.92
 120,640 5.04 5.13 4.92 0 0 0
25/03/2020
5.12
 208,720 4.94 5.12 4.86 0 0 0
24/03/2020
4.79
 121,790 4.63 4.83 4.63 0 0 0
23/03/2020
4.67
 638,960 4.73 4.73 4.67 0 0 0
20/03/2020
5.01
 255,180 5.19 5.19 4.89 0 0 0
19/03/2020
5.07
 112,100 5.12 5.36 4.94 0 0 0
18/03/2020
5.22
 473,100 5.04 5.25 5.01 0 0 0
17/03/2020
4.91
 391,970 4.91 4.91 4.36 0 0 0
16/03/2020
4.60
 372,400 4.48 4.60 4.45 0 0 0
13/03/2020
4.30
 1,002,010 4.31 4.57 4.30 0 0 0
12/03/2020
4.61
 966,150 4.64 4.69 4.61 0 0 0
11/03/2020
4.95
 436,380 5.31 5.57 4.95 0 0 0
10/03/2020
5.31
 329,660 5.27 5.51 5.24 0 0 0
09/03/2020
5.63
 300,080 5.63 5.82 5.63 0 0 0
06/03/2020
6.04
 89,920 6.06 6.21 5.92 0 0 0
05/03/2020
6.06
 204,360 6.07 6.12 5.97 0 0 0
04/03/2020
6.09
 52,310 6.10 6.10 5.97 0 0 0
03/03/2020
6.03
 132,150 5.97 6.27 5.97 0 0 0
02/03/2020
5.97
 75,000 6.18 6.18 5.92 0 0 0
28/02/2020
6.09
 35,010 6.21 6.21 5.97 0 0 0
27/02/2020
6.21
 35,710 6.18 6.21 6.03 0 0 0
26/02/2020
6.18
 38,750 6.12 6.24 6.04 0 0 0
25/02/2020
6.15
 150,530 5.97 6.24 5.67 0 0 0
24/02/2020
5.97
 319,150 6.16 6.16 5.91 0 0 0
21/02/2020
6.33
 120,330 6.54 6.54 6.33 0 0 0
20/02/2020
6.48
 231,070 6.24 6.48 6.24 0 0 0
19/02/2020
6.24
 122,980 6.13 6.27 6.13 0 0 0
18/02/2020
6.12
 106,560 6.12 6.16 6.10 0 0 0
17/02/2020
6.10
 80,010 6.12 6.16 6.09 0 0 0
14/02/2020
6.12
 98,390 6.15 6.15 6.09 0 0 0
13/02/2020
6.12
 29,690 6.21 6.21 6.12 0 0 0
12/02/2020
6.18
 110,360 6.19 6.22 6.13 0 0 0
11/02/2020
6.19
 228,430 6.15 6.21 6.10 0 0 0
10/02/2020
6.15
 17,470 6.12 6.22 6.09 0 0 0
07/02/2020
6.21
 30,700 6.24 6.24 6.12 0 0 0
06/02/2020
6.21
 164,770 6.01 6.21 5.79 0 0 0
05/02/2020
6.01
 120,370 6.24 6.24 5.73 0 0 0
04/02/2020
6.03
 75,510 6.54 6.54 5.97 0 0 0
03/02/2020
6.37
 272,290 6.37 6.42 5.97 0 0 0
31/01/2020
6.42
 311,030 6.80 6.80 6.42 0 0 0
30/01/2020
6.83
 95,330 6.94 6.94 6.71 0 0 0
22/01/2020
6.92
 105,640 6.92 6.92 6.83 0 0 0
21/01/2020
6.83
 18,090 6.83 6.92 6.83 0 0 0
20/01/2020
6.83
 40,310 6.83 6.83 6.80 0 0 0
17/01/2020
6.83
 49,930 6.89 6.89 6.80 0 0 0
16/01/2020
6.83
 177,530 6.86 6.86 6.77 0 0 0
15/01/2020
6.82
 33,110 6.77 6.86 6.77 0 0 0
14/01/2020
6.80
 188,600 6.80 6.98 6.80 0 0 0
13/01/2020
6.86
 105,740 6.80 6.95 6.80 0 0 0
10/01/2020
6.86
 144,960 6.71 6.89 6.66 0 0 0
09/01/2020
6.67
 197,770 6.42 6.73 6.42 0 0 0
08/01/2020
6.30
 281,660 6.64 6.64 6.30 0 0 0
07/01/2020
6.66
 140,510 6.67 6.86 6.66 0 0 0

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