CTCP Phát triển Đô thị Từ Liêm (ntl)

12.60
0.05
(0.40%)
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
(2026-08-19) 		0.10 0.80% 16,088,000 -39,800 0
12.15
17.85
12.60
2 tháng
(2026-07-20) 		-2.25 -15.20% 22,218,400 -39,800 0
12.15
17.85
12.60
3 tháng
(2026-06-22) 		-3.10 -19.81% 26,005,000 -39,800 0
12.15
17.85
12.60
6 tháng
(2026-03-23) 		-2.70 -17.70% 57,153,100 -39,800 0
12.15
19.30
12.60
12 tháng
(2025-09-23) 		-4.65 -27.04% 198,217,800 -39,800 0
12.15
19.35
12.60
24 tháng
(2024-09-30) 		-7.31 -36.82% 804,676,200 -39,800 0
11.59
21.16
12.60
36 tháng
(2023-10-04) 		1.81 16.87% 1,181,439,300 -39,800 0
5.28
29.91
12.60
60 tháng
(2021-10-14) 		-1.18 -8.63% 1,577,106,500 -185,570 8.5
4.85
29.91
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
20.97
 1,758,400 21.21 21.30 20.88 0 0 0
17/10/2024
21.16
 4,624,700 20.55 21.25 20.26 0 0 0
16/10/2024
20.55
 1,225,200 20.41 20.69 20.36 0 0 0
15/10/2024
20.59
 4,209,200 20.55 20.88 20.22 0 0 0
14/10/2024
20.41
 2,716,700 20.78 20.88 20.41 0 0 0
11/10/2024
20.74
 4,929,200 20.55 21.11 20.45 0 0 0
10/10/2024
20.36
 5,615,700 19.84 20.50 19.70 0 0 0
09/10/2024
19.75
 1,924,400 19.98 20.08 19.60 0 0 0
08/10/2024
20.08
 2,597,000 19.79 20.08 19.75 0 0 0
07/10/2024
19.79
 1,811,100 19.51 19.93 19.51 0 0 0
04/10/2024
19.46
 2,012,000 19.51 19.65 19.42 0 0 0
03/10/2024: Cổ tức tiền mặt tỉ lệ: 12%
03/10/2024
19.37
 4,532,700 20.31 20.41 19.32 0 0 0
02/10/2024
20.26
 4,788,600 20.04 20.53 20.00 0 0 0
01/10/2024
20.09
 4,384,900 20.09 20.31 20.00 0 0 0
30/09/2024
19.86
 2,812,200 19.73 19.91 19.73 0 0 0
27/09/2024
19.59
 2,986,000 19.77 19.86 19.55 0 0 0
26/09/2024
19.59
 3,586,100 19.55 19.68 19.46 0 0 0
25/09/2024
19.55
 2,981,800 19.64 19.73 19.42 0 0 0
24/09/2024
19.42
 1,720,000 19.46 19.55 19.24 0 0 0
23/09/2024
19.37
 4,397,700 19.24 19.73 19.19 0 0 0
20/09/2024
18.75
 3,106,900 19.19 19.24 18.66 0 0 0
19/09/2024
19.01
 1,672,600 18.97 19.10 18.84 0 0 0
18/09/2024
18.79
 3,147,300 18.57 19.10 18.52 0 0 0
17/09/2024
18.48
 2,338,000 18.43 18.57 18.03 0 0 0
16/09/2024
18.43
 1,586,100 18.43 18.61 18.30 0 0 0
13/09/2024
18.43
 2,595,300 18.21 18.57 18.08 0 0 0
12/09/2024
18.35
 1,241,400 18.43 18.61 18.17 0 0 0
11/09/2024
18.43
 4,013,100 17.94 18.43 17.59 0 0 0
10/09/2024
18.17
 6,093,600 19.28 19.37 17.94 0 0 0
09/09/2024
19.28
 1,189,800 19.55 19.55 19.10 0 0 0
06/09/2024
19.55
 4,180,300 19.28 19.95 19.06 0 0 0
05/09/2024
19.10
 3,334,800 19.10 19.59 18.66 0 0 0
04/09/2024
19.10
 5,077,600 19.86 19.86 18.97 0 0 0
03/09/2024
29.91
 956,100 30.13 30.13 29.46 0 0 0
02/09/2024
27.85
 757,800 27.94 28.25 27.54 0 0 0
30/08/2024
20.09
 3,480,200 20.58 20.76 20.09 0 0 0
29/08/2024
20.35
 3,736,100 20.89 20.89 20.31 0 0 0
28/08/2024
20.89
 3,463,900 21.51 21.51 20.44 0 0 0
27/08/2024
21.38
 3,098,300 21.47 21.51 20.98 0 0 0
26/08/2024
21.47
 2,869,900 21.96 22.05 21.42 0 0 0
23/08/2024
21.78
 3,500,300 21.65 21.83 21.42 0 0 0
22/08/2024
21.74
 2,862,300 22.09 22.09 21.69 0 0 0
21/08/2024
22.05
 3,509,300 21.92 22.23 21.69 0 0 0
20/08/2024
21.83
 8,087,500 21.51 22.54 21.25 0 0 0
19/08/2024
21.42
 3,797,900 21.38 21.78 21.25 0 0 0
16/08/2024
21.20
 6,005,800 20.49 21.51 20.22 0 0 0
15/08/2024
20.26
 2,700,300 20.58 20.58 19.91 0 0 0
14/08/2024
20.84
 3,457,200 21.07 21.16 20.35 0 0 0
13/08/2024
21.25
 2,636,300 20.18 21.29 20.18 0 0 0
12/08/2024
20.40
 1,806,000 20.44 20.58 20.04 0 0 0
09/08/2024
20.71
 1,743,600 20.49 20.93 19.91 0 0 0
08/08/2024
20.09
 2,378,400 21.07 21.07 19.64 0 0 0
07/08/2024
21.11
 1,457,800 21.34 21.42 20.49 0 0 0
06/08/2024
21.34
 1,797,500 20.93 21.34 20.04 0 0 0
05/08/2024
20.76
 2,267,600 21.42 21.92 20.76 0 0 0
02/08/2024
22.27
 1,642,500 20.98 22.27 20.93 0 0 0
01/08/2024
21.29
 4,733,500 22.72 22.94 21.29 0 0 0
31/07/2024
22.85
 2,748,800 24.01 24.01 22.85 0 0 0
30/07/2024
24.01
 5,952,700 25.71 25.71 23.17 0 0 0
29/07/2024
24.55
 2,083,900 23.66 24.86 23.61 0 0 0
26/07/2024
23.57
 1,034,700 23.84 23.84 23.12 0 0 0
25/07/2024
23.48
 1,076,200 22.76 23.66 22.63 0 0 0
24/07/2024
23.17
 1,920,400 21.96 23.21 21.83 0 0 0
23/07/2024
22.32
 1,733,300 23.48 23.75 22.32 0 0 0
22/07/2024
23.66
 2,547,800 23.48 24.10 22.27 0 0 0
19/07/2024
23.70
 1,879,100 24.55 24.91 23.70 0 0 0
18/07/2024
24.55
 1,648,100 24.10 24.55 23.34 0 0 0
17/07/2024
24.10
 3,358,700 25.09 25.13 23.25 0 0 0
16/07/2024
24.73
 1,659,000 25.00 25.26 24.64 0 0 0
15/07/2024
24.73
 1,965,100 25.09 25.49 24.73 0 0 0
12/07/2024
25.09
 3,114,100 24.95 25.84 24.50 0 0 0
11/07/2024
24.77
 2,218,800 24.68 25.26 24.10 0 0 0
10/07/2024
23.79
 3,727,100 22.18 23.79 22.18 0 0 0
09/07/2024
22.27
 2,634,500 22.01 22.76 21.96 0 0 0
08/07/2024
22.01
 1,091,500 22.14 22.14 21.78 0 0 0
05/07/2024
21.92
 2,087,600 21.42 22.14 21.16 0 0 0
04/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
04/07/2024
21.29
 2,289,200 21.38 21.47 21.02 0 0 0
03/07/2024
20.06
 1,774,800 20.42 20.44 20.04 0 0 0
02/07/2024
20.40
 650,200 20.44 20.67 20.40 0 0 0
01/07/2024
20.53
 907,000 20.31 20.64 20.24 0 0 0
28/06/2024
20.26
 831,000 20.84 21.07 20.18 0 0 0
27/06/2024
20.84
 404,600 20.80 21.00 20.49 0 0 0
26/06/2024
20.89
 632,000 20.98 21.11 20.44 0 0 0
25/06/2024
20.87
 840,500 20.58 20.96 20.26 0 0 0
24/06/2024
20.33
 2,528,100 21.63 21.63 20.33 0 0 0
21/06/2024
21.63
 1,298,900 22.36 22.36 21.60 0 0 0
20/06/2024
22.07
 1,020,500 21.83 22.09 21.47 0 0 0
19/06/2024
21.69
 870,900 21.96 22.27 21.40 0 0 0
18/06/2024
21.92
 3,085,600 20.76 21.92 20.76 0 0 0
17/06/2024
20.49
 782,500 20.51 20.51 20.06 0 0 0
14/06/2024
20.47
 695,000 20.76 20.89 20.47 0 0 0
13/06/2024
20.76
 510,500 20.64 21.11 20.64 0 0 0
12/06/2024
20.60
 442,800 20.67 20.80 20.49 0 0 0
11/06/2024
20.62
 520,300 20.89 20.98 20.53 0 0 0
10/06/2024
20.89
 1,215,200 20.31 21.20 20.18 0 0 0
07/06/2024
20.15
 759,300 20.42 20.42 20.04 0 0 0
06/06/2024
20.09
 783,000 20.33 20.51 19.73 0 0 0
05/06/2024
20.44
 856,600 20.31 20.62 20.18 0 0 0
04/06/2024
20.26
 580,600 20.44 20.44 20.18 0 0 0
03/06/2024
20.22
 957,800 20.55 20.89 20.22 0 0 0

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