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)
31/05/2024
20.42
 1,540,800 19.64 20.58 19.46 0 0 0
30/05/2024
19.64
 1,135,400 19.37 19.64 18.99 0 0 0
29/05/2024
19.64
 1,136,600 19.64 20.02 19.44 0 0 0
28/05/2024
19.55
 1,242,800 19.01 19.59 19.01 0 0 0
27/05/2024
19.01
 816,200 18.30 19.01 18.26 0 0 0
24/05/2024
18.30
 2,080,200 19.15 19.42 18.12 0 0 0
23/05/2024
19.44
 738,300 19.46 19.46 19.10 0 0 0
22/05/2024
19.48
 1,201,200 19.53 19.68 19.17 0 0 0
21/05/2024
19.53
 825,400 19.46 19.75 19.19 0 0 0
20/05/2024
19.62
 1,039,000 19.59 20.13 19.42 0 0 0
17/05/2024
5.58
 221,400 5.60 5.78 5.53 0 0 0
16/05/2024
19.19
 834,700 19.22 19.39 18.99 0 0 0
15/05/2024
19.19
 1,000,200 18.97 19.28 18.84 0 0 0
14/05/2024: Cổ tức tiền mặt tỉ lệ: 25%
14/05/2024
18.97
 869,300 19.64 19.71 18.97 0 0 0
13/05/2024
19.42
 1,341,800 18.91 19.63 18.91 0 0 0
10/05/2024
18.89
 1,273,900 18.93 19.14 18.70 0 0 0
09/05/2024
18.93
 1,105,000 19.21 19.46 18.70 0 0 0
08/05/2024
19.12
 1,783,000 18.36 19.35 18.26 0 0 0
07/05/2024
18.51
 1,066,200 18.61 18.61 18.21 0 0 0
06/05/2024
18.40
 1,658,900 17.37 18.40 17.20 0 0 0
03/05/2024
17.20
 763,400 17.31 17.39 17.09 0 0 0
02/05/2024
17.16
 632,300 17.20 17.47 17.09 0 0 0
01/05/2024
12.52
 1,122,900 12.37 12.98 12.30 0 0 0
30/04/2024
5.28
 221,400 5.30 5.47 5.23 0 0 0
29/04/2024
5.28
 221,400 5.30 5.47 5.23 0 0 0
26/04/2024
17.22
 693,700 16.80 17.52 16.80 0 0 0
25/04/2024
16.88
 673,000 17.07 17.22 16.84 0 0 0
24/04/2024
17.20
 602,000 17.05 17.31 17.03 0 0 0
23/04/2024
16.84
 1,281,800 16.50 17.09 16.29 0 0 0
22/04/2024
16.44
 443,100 16.44 16.52 16.15 0 0 0
19/04/2024
16.02
 1,092,700 15.96 16.67 15.74 0 0 0
18/04/2024
5.28
 221,400 5.30 5.47 5.23 0 0 0
17/04/2024
16.27
 876,400 17.24 17.31 16.27 0 0 0
16/04/2024
17.31
 1,597,700 16.42 17.31 16.04 0 0 0
15/04/2024
16.82
 1,864,600 17.98 18.07 16.82 0 0 0
12/04/2024
18.07
 646,800 18.15 18.15 17.92 0 0 0
11/04/2024
18.07
 599,300 18.11 18.32 17.94 0 0 0
10/04/2024
18.28
 994,100 18.15 18.70 17.96 0 0 0
09/04/2024
18.15
 1,879,900 18.57 18.57 17.58 0 0 0
08/04/2024
18.61
 1,344,500 18.15 18.78 18.04 0 0 0
05/04/2024
18.04
 1,501,900 17.73 18.36 17.41 0 0 0
04/04/2024
17.73
 1,555,500 17.09 18.11 17.05 0 0 0
03/04/2024
17.05
 1,243,800 17.58 17.62 17.05 0 0 0
02/04/2024
17.58
 1,157,300 17.50 17.90 17.39 0 0 0
01/04/2024
17.05
 988,100 16.59 17.31 16.29 0 0 0
29/03/2024
16.59
 480,400 16.21 16.59 16.21 0 0 0
28/03/2024
16.25
 773,300 16.04 16.46 16.04 0 0 0
27/03/2024
16.02
 591,700 15.89 16.04 15.87 0 0 0
26/03/2024
15.87
 769,700 15.45 16.00 15.45 0 0 0
25/03/2024
15.43
 869,700 15.81 15.83 15.36 0 0 0
22/03/2024
15.74
 786,500 15.83 15.96 15.62 0 0 0
21/03/2024
15.85
 774,800 16.04 16.04 15.79 0 0 0
20/03/2024
15.79
 906,400 15.72 15.81 15.49 0 0 0
19/03/2024
15.72
 1,190,300 15.36 15.72 15.17 0 0 0
18/03/2024
15.13
 1,965,600 15.41 15.83 14.35 0 0 0
15/03/2024
15.43
 1,366,300 15.03 15.83 15.03 0 0 0
14/03/2024
15.03
 790,500 14.86 15.15 14.69 0 0 0
13/03/2024
14.84
 1,419,000 14.52 15.11 14.52 0 0 0
12/03/2024
14.35
 1,370,200 13.97 14.48 13.89 0 0 0
11/03/2024
14.06
 895,500 14.12 14.27 13.89 0 0 0
08/03/2024
14.14
 956,100 14.25 14.25 13.93 0 0 0
07/03/2024
14.14
 880,300 13.89 14.16 13.84 0 0 0
06/03/2024
13.95
 734,300 14.16 14.31 13.95 0 0 0
05/03/2024
14.18
 1,348,100 14.27 14.33 14.08 0 0 0
04/03/2024
14.27
 2,394,500 14.27 14.71 14.14 0 0 0
01/03/2024
14.10
 1,021,200 14.35 14.35 14.06 0 0 0
29/02/2024
14.22
 1,545,300 14.20 14.73 14.01 0 0 0
28/02/2024
14.14
 1,064,000 14.35 14.35 14.03 0 0 0
27/02/2024
14.35
 2,594,600 13.59 14.35 13.51 0 0 0
26/02/2024
13.55
 753,500 13.30 13.55 13.17 0 0 0
23/02/2024
13.25
 1,235,200 13.59 13.59 13.23 0 0 0
22/02/2024
13.59
 1,523,400 13.25 13.84 13.17 0 0 0
21/02/2024
13.27
 858,400 13.42 13.42 13.17 0 0 0
20/02/2024
13.38
 614,300 13.55 13.55 13.34 0 0 0
19/02/2024
13.46
 1,764,700 13.38 13.59 13.32 0 0 0
16/02/2024
13.34
 1,163,900 13.27 13.38 13.19 0 0 0
15/02/2024
13.08
 863,500 13.21 13.27 13.02 0 0 0
14/02/2024
5.28
 221,400 5.30 5.47 5.23 0 0 0
13/02/2024
5.28
 221,400 5.30 5.47 5.23 0 0 0
12/02/2024
7.70
 913,300 7.81 7.83 7.70 0 0 0
09/02/2024
9.50
 3,480,200 9.73 9.81 9.50 0 0 0
08/02/2024
10.53
 1,642,500 9.92 10.53 9.90 0 0 0
07/02/2024
13.17
 757,800 13.21 13.36 13.02 0 0 0
06/02/2024
13.04
 1,708,900 13.19 13.32 12.96 0 0 0
05/02/2024
13.25
 966,000 13.32 13.40 13.21 0 0 0
02/02/2024
13.40
 1,841,200 13.55 13.84 13.21 0 0 0
01/02/2024
13.51
 1,449,200 13.17 13.53 13.17 0 0 0
31/01/2024
13.25
 876,100 13.51 13.51 13.17 0 0 0
30/01/2024
13.51
 1,070,200 13.49 13.65 13.34 0 0 0
29/01/2024
13.49
 872,200 13.42 13.55 13.25 0 0 0
26/01/2024
13.34
 1,433,600 13.40 13.42 13.15 0 0 0
25/01/2024
13.42
 2,841,100 13.59 13.59 13.15 0 0 0
24/01/2024
12.71
 1,088,000 12.45 12.92 12.45 0 0 0
23/01/2024
12.43
 400,000 12.58 12.58 12.39 0 0 0
22/01/2024
12.49
 568,400 12.64 12.64 12.30 0 0 0
19/01/2024
12.58
 908,300 12.58 12.79 12.54 0 0 0
18/01/2024
12.43
 587,000 12.35 12.58 12.35 0 0 0
17/01/2024
12.33
 405,300 12.39 12.43 12.11 0 0 0
16/01/2024
12.39
 469,200 11.99 12.39 11.99 0 0 0
15/01/2024
12.16
 452,900 12.33 12.49 12.16 0 0 0

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