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)
12/01/2024
12.33
 813,200 12.37 12.60 12.30 0 0 0
11/01/2024
12.66
 912,500 12.66 12.79 12.33 0 0 0
10/01/2024
12.66
 768,300 12.60 12.79 12.58 0 0 0
09/01/2024
12.60
 953,300 12.54 12.83 12.47 0 0 0
08/01/2024
12.52
 686,400 12.64 12.64 12.49 0 0 0
05/01/2024
12.52
 1,122,900 12.37 12.98 12.30 0 0 0
04/01/2024
12.37
 1,062,700 12.39 12.60 12.37 0 0 0
03/01/2024
12.54
 809,700 12.75 12.75 12.45 0 0 0
02/01/2024
12.33
 1,487,700 11.61 12.33 11.52 0 0 0
01/01/2024
11.52
 774,400 11.69 11.73 11.50 0 0 0
29/12/2023
11.52
 774,400 11.69 11.73 11.50 0 0 0
28/12/2023
11.69
 461,700 11.86 11.97 11.69 0 0 0
27/12/2023
11.88
 449,900 12.03 12.22 11.88 0 0 0
26/12/2023
12.01
 657,800 12.01 12.14 11.97 0 0 0
25/12/2023
12.01
 505,800 12.01 12.07 11.90 0 0 0
22/12/2023
12.01
 1,118,800 11.73 12.16 11.69 0 0 0
21/12/2023
11.65
 464,200 11.63 11.84 11.52 0 0 0
20/12/2023
11.63
 450,300 11.50 11.73 11.44 0 0 0
19/12/2023
11.40
 545,700 11.23 11.40 11.06 0 0 0
18/12/2023
11.31
 399,800 11.63 11.63 11.31 0 0 0
15/12/2023: Cổ tức tiền mặt tỉ lệ: 25%
15/12/2023
11.61
 483,900 11.86 12.09 11.50 0 0 0
14/12/2023
11.88
 1,017,800 12.02 12.02 11.69 0 0 0
13/12/2023
11.86
 999,000 12.06 12.13 11.82 0 0 0
12/12/2023
12.06
 1,119,600 12.02 12.21 12.02 0 0 0
11/12/2023
12.02
 559,300 12.11 12.11 11.86 0 0 0
08/12/2023
11.82
 1,501,100 11.75 12.25 11.65 0 0 0
07/12/2023
11.63
 1,773,000 11.82 11.90 11.24 0 0 0
06/12/2023
11.71
 873,800 11.82 11.82 11.69 0 0 0
05/12/2023
11.75
 1,481,600 11.86 11.86 11.67 0 0 0
04/12/2023
11.77
 1,366,800 11.88 11.88 11.44 0 0 0
01/12/2023
11.11
 1,393,300 11.07 11.42 10.95 0 0 0
30/11/2023
11.05
 972,100 11.11 11.40 11.05 0 0 0
29/11/2023
11.20
 907,800 11.44 11.44 11.13 0 0 0
28/11/2023
11.36
 1,340,000 11.26 11.44 10.89 0 0 0
27/11/2023
11.18
 3,227,300 10.74 11.18 10.74 0 0 0
24/11/2023
10.47
 1,016,300 10.62 10.62 10.08 0 0 0
23/11/2023
10.47
 1,322,600 10.62 10.78 10.47 0 0 0
22/11/2023
10.62
 1,457,000 10.47 10.82 10.47 0 0 0
21/11/2023
10.31
 1,055,500 9.77 10.31 9.75 0 0 0
20/11/2023
9.65
 519,600 9.30 9.73 9.30 0 0 0
17/11/2023
9.69
 840,700 9.92 9.94 9.61 0 0 0
16/11/2023
9.85
 465,100 9.71 9.87 9.38 0 0 0
15/11/2023
9.73
 524,200 10.00 10.00 9.73 0 0 0
14/11/2023
9.71
 662,200 9.75 9.92 9.69 0 0 0
13/11/2023
9.71
 746,700 9.71 9.85 9.61 0 0 0
10/11/2023
9.71
 901,200 9.63 9.98 9.63 0 0 0
09/11/2023
9.75
 1,224,100 9.85 10.04 9.69 0 0 0
08/11/2023
9.69
 879,900 9.25 9.71 9.25 0 0 0
07/11/2023
9.25
 311,400 9.15 9.42 9.07 0 0 0
06/11/2023
9.17
 342,600 9.38 9.38 9.15 0 0 0
03/11/2023
9.27
 467,100 9.40 9.40 9.19 0 0 0
02/11/2023
9.30
 787,300 8.94 9.34 8.94 0 0 0
01/11/2023
8.84
 287,800 8.61 8.86 8.57 0 0 0
31/10/2023
8.86
 1,420,900 8.96 9.09 8.53 0 0 0
30/10/2023
9.11
 497,200 9.38 9.50 9.11 0 0 0
27/10/2023
9.50
 1,115,900 8.84 9.50 8.55 0 0 0
26/10/2023
8.92
 1,677,600 9.50 9.50 8.92 0 0 0
25/10/2023
9.58
 638,100 9.79 9.94 9.50 0 0 0
24/10/2023
9.77
 376,600 9.75 9.77 9.44 0 0 0
23/10/2023
9.58
 879,200 9.69 9.90 9.42 0 0 0
20/10/2023
9.79
 1,153,200 9.50 9.87 9.42 0 0 0
19/10/2023
9.44
 643,000 9.69 9.89 9.42 0 0 0
18/10/2023
9.69
 1,557,900 10.08 10.23 9.40 0 0 0
17/10/2023
10.08
 1,230,500 10.78 10.78 10.08 0 0 0
16/10/2023
10.72
 1,044,600 11.09 11.09 10.72 0 0 0
13/10/2023
11.09
 915,600 10.97 11.16 10.85 0 0 0
12/10/2023
11.16
 1,943,700 11.01 11.36 10.95 0 0 0
11/10/2023
10.97
 1,350,800 10.85 10.97 10.49 0 0 0
10/10/2023
10.74
 1,608,000 10.76 10.99 10.74 0 0 0
09/10/2023
10.66
 1,102,000 10.47 10.66 10.35 0 0 0
06/10/2023
10.53
 906,100 10.43 10.62 10.20 0 0 0
05/10/2023
10.47
 712,700 10.82 11.01 10.31 0 0 0
04/10/2023
10.74
 1,660,800 9.92 10.82 9.92 0 0 0
03/10/2023
10.39
 2,587,700 10.99 11.01 10.29 0 0 0
02/10/2023
10.99
 1,170,000 11.09 11.15 10.82 0 0 0
29/09/2023
11.05
 1,962,100 10.87 11.05 10.72 0 0 0
28/09/2023
10.82
 2,972,000 10.35 10.97 10.35 0 0 0
27/09/2023
10.35
 2,207,100 10.27 10.35 9.85 0 0 0
26/09/2023
10.08
 1,242,000 10.04 10.47 9.92 0 0 0
25/09/2023
10.12
 3,418,900 9.58 10.37 9.58 0 0 0
22/09/2023
9.69
 1,007,900 9.69 9.77 9.42 0 0 0
21/09/2023
9.87
 828,200 9.77 9.92 9.75 0 0 0
20/09/2023
9.75
 548,400 9.46 9.79 9.44 0 0 0
19/09/2023
9.44
 443,000 9.40 9.54 9.27 0 0 0
18/09/2023
9.44
 644,600 9.50 9.58 9.42 0 0 0
15/09/2023
9.56
 429,100 9.61 9.69 9.50 0 0 0
14/09/2023
9.59
 916,200 9.85 9.85 9.58 0 0 0
13/09/2023
9.85
 1,499,300 9.96 10.12 9.73 0 0 0
12/09/2023
9.92
 613,400 9.75 9.92 9.59 0 0 0
11/09/2023
9.73
 908,200 10.10 10.12 9.69 0 0 0
08/09/2023
10.04
 711,900 10.06 10.12 10.00 0 0 0
07/09/2023
10.08
 1,594,200 9.81 10.20 9.81 0 0 0
06/09/2023
9.77
 683,100 9.65 9.81 9.58 0 0 0
05/09/2023
9.65
 650,600 9.87 9.87 9.58 0 0 0
04/09/2023
7.71
 899,700 7.56 7.81 7.44 0 0 0
01/09/2023
6.20
 137,500 6.26 6.28 6.11 0 0 0
31/08/2023
9.69
 878,100 9.65 9.81 9.63 0 0 0
30/08/2023
9.61
 568,500 9.44 9.61 9.44 0 0 0
29/08/2023
9.44
 702,700 9.48 9.58 9.42 0 0 0
28/08/2023
9.34
 420,200 9.25 9.36 9.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |