CTCP Xích líp Đông Anh (dfc)

28.80
0.30
(1.05%)
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
(2026-08-12) 		-0.30 -1.04% 6,200 0 0
28
28.80
28.50
2 tháng
(2026-07-13) 		-0.70 -2.40% 24,300 0 0
28
29.20
28.50
3 tháng
(2026-06-15) 		-1.66 -5.49% 112,700 0 0
27
31
28.50
6 tháng
(2026-03-16) 		3.67 14.76% 252,400 0 0
24.39
31
28.50
12 tháng
(2025-09-16) 		3.84 15.58% 294,700 0 0
23.15
31
28.50
24 tháng
(2024-09-23) 		11.92 71.90% 797,788 0 0
14.97
31
28.50
36 tháng
(2023-09-27) 		14.16 98.75% 1,011,880 0 0
12.05
31
28.50
60 tháng
(2021-10-07) 		16.31 133.78% 1,192,203 0 0
9.34
31
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2018
15.93
 0 15.93 15.93 15.93 0 0 0
04/09/2018
15.93
 0 15.93 15.93 15.93 0 0 0
31/08/2018
15.93
 0 15.93 15.93 15.93 0 0 0
30/08/2018
15.93
 0 15.93 15.93 15.93 0 0 0
29/08/2018
15.93
 0 15.93 15.93 15.93 0 0 0
28/08/2018
15.93
 0 15.93 15.93 15.93 0 0 0
27/08/2018
15.93
 0 15.93 15.93 15.93 0 0 0
24/08/2018
15.93
 2,000 15.93 15.93 15.93 0 0 0
23/08/2018
14.60
 0 14.60 14.60 14.60 0 0 0
22/08/2018
14.60
 0 14.60 14.60 14.60 0 0 0
21/08/2018
14.60
 0 14.60 14.60 14.60 0 0 0
20/08/2018
14.60
 0 14.60 14.60 14.60 0 0 0
17/08/2018
14.60
 0 14.60 14.60 14.60 0 0 0
16/08/2018
14.60
 0 14.60 14.60 14.60 0 0 0
15/08/2018
14.60
 0 14.60 14.60 14.60 0 0 0
14/08/2018
14.60
 0 14.60 14.60 14.60 0 0 0
13/08/2018
14.60
 0 14.60 14.60 14.60 0 0 0
10/08/2018
14.60
 0 14.60 14.60 14.60 0 0 0
09/08/2018
14.60
 0 14.60 14.60 14.60 0 0 0
08/08/2018
14.60
 100 14.60 14.60 14.60 0 0 0
07/08/2018
15.49
 0 15.49 15.49 15.49 0 0 0
06/08/2018
15.49
 0 15.49 15.49 15.49 0 0 0
03/08/2018
15.49
 0 15.49 15.49 15.49 0 0 0
02/08/2018
15.49
 0 15.49 15.49 15.49 0 0 0
01/08/2018
15.49
 100 15.49 15.49 15.49 0 0 0
31/07/2018
15.49
 0 15.49 15.49 15.49 0 0 0
30/07/2018
15.49
 0 15.49 15.49 15.49 0 0 0
27/07/2018
15.49
 0 15.49 15.49 15.49 0 0 0
26/07/2018
15.49
 0 15.49 15.49 15.49 0 0 0
25/07/2018
15.49
 0 15.49 15.49 15.49 0 0 0
24/07/2018
15.49
 0 15.49 15.49 15.49 0 0 0
23/07/2018
15.49
 0 15.49 15.49 15.49 0 0 0
20/07/2018
15.49
 0 15.49 15.49 15.49 0 0 0
19/07/2018
15.49
 0 15.49 15.49 15.49 0 0 0
18/07/2018
15.49
 200 15.49 15.49 15.49 0 0 0
17/07/2018
16.37
 0 16.37 16.37 16.37 0 0 0
16/07/2018
16.37
 0 16.37 16.37 16.37 0 0 0
13/07/2018
16.37
 0 16.37 16.37 16.37 0 0 0
12/07/2018
16.37
 0 16.37 16.37 16.37 0 0 0
11/07/2018
16.37
 0 16.37 16.37 16.37 0 0 0
10/07/2018
16.37
 0 16.37 16.37 16.37 0 0 0
09/07/2018
16.37
 0 16.37 16.37 16.37 0 0 0
06/07/2018
16.37
 0 16.37 16.37 16.37 0 0 0
05/07/2018
16.37
 0 16.37 16.37 16.37 0 0 0
04/07/2018
16.37
 0 16.37 16.37 16.37 0 0 0
03/07/2018
16.37
 0 16.37 16.37 16.37 0 0 0
02/07/2018
16.37
 0 16.37 16.37 16.37 0 0 0
29/06/2018
16.37
 0 16.37 16.37 16.37 0 0 0
28/06/2018
16.37
 0 16.37 16.37 16.37 0 0 0
27/06/2018
16.37
 100 16.37 16.37 16.37 0 0 0
26/06/2018
16.33
 0 16.33 16.33 16.33 0 0 0
25/06/2018
16.33
 0 16.33 16.33 16.33 0 0 0
22/06/2018
16.33
 0 16.33 16.33 16.33 0 0 0
21/06/2018
16.33
 0 16.33 16.33 16.33 0 0 0
20/06/2018
16.33
 100 16.33 16.33 16.33 0 0 0
19/06/2018
14.20
 0 14.20 14.20 14.20 0 0 0
18/06/2018
14.20
 0 14.20 14.20 14.20 0 0 0
15/06/2018
14.20
 0 14.20 14.20 14.20 0 0 0
14/06/2018
14.20
 0 14.20 14.20 14.20 0 0 0
13/06/2018
14.20
 0 14.20 14.20 14.20 0 0 0
12/06/2018
14.20
 0 14.20 14.20 14.20 0 0 0
11/06/2018: Cổ tức tiền mặt tỉ lệ: 29%
11/06/2018
14.20
 0 14.20 14.20 14.20 0 0 0
08/06/2018
14.20
 100 14.20 14.20 14.20 0 0 0
07/06/2018
14.61
 0 14.61 14.61 14.61 0 0 0
06/06/2018
14.61
 0 14.61 14.61 14.61 0 0 0
05/06/2018
14.61
 200 14.61 14.61 14.61 0 0 0
04/06/2018
14.57
 0 14.57 14.57 14.57 0 0 0
01/06/2018
14.57
 0 14.57 14.57 14.57 0 0 0
31/05/2018
14.57
 0 14.57 14.57 14.57 0 0 0
30/05/2018
14.57
 0 14.57 14.57 14.57 0 0 0
29/05/2018
14.57
 0 14.57 14.57 14.57 0 0 0
28/05/2018
14.57
 0 14.57 14.57 14.57 0 0 0
25/05/2018
14.57
 0 14.57 14.57 14.57 0 0 0
24/05/2018
14.57
 0 14.57 14.57 14.57 0 0 0
23/05/2018
14.57
 0 14.57 14.57 14.57 0 0 0
22/05/2018
14.57
 0 14.57 14.57 14.57 0 0 0
21/05/2018
14.57
 0 14.57 14.57 14.57 0 0 0
18/05/2018
14.57
 0 14.57 14.57 14.57 0 0 0
17/05/2018
14.57
 0 14.57 14.57 14.57 0 0 0
16/05/2018
14.57
 0 14.57 14.57 14.57 0 0 0
15/05/2018
14.57
 100 14.57 14.57 14.57 0 0 0
14/05/2018
14.97
 0 14.97 14.97 14.97 0 0 0
11/05/2018
14.97
 0 14.97 14.97 14.97 0 0 0
10/05/2018
14.97
 0 14.97 14.97 14.97 0 0 0
09/05/2018
14.97
 100 14.97 14.97 14.97 0 0 0
08/05/2018
15.42
 0 15.42 15.42 15.42 0 0 0
07/05/2018
15.42
 0 15.42 15.42 15.42 0 0 0
04/05/2018
15.42
 0 15.42 15.42 15.42 0 0 0
03/05/2018
15.42
 0 15.42 15.42 15.42 0 0 0
02/05/2018
15.42
 0 15.42 15.42 15.42 0 0 0
27/04/2018
15.42
 0 15.42 15.42 15.42 0 0 0
26/04/2018
15.42
 0 15.42 15.42 15.42 0 0 0
24/04/2018
15.42
 0 15.42 15.42 15.42 0 0 0
23/04/2018
15.42
 0 15.42 15.42 15.42 0 0 0
20/04/2018
15.42
 0 15.42 15.42 15.42 0 0 0
19/04/2018
15.42
 0 15.42 15.42 15.42 0 0 0
18/04/2018
15.42
 0 15.42 15.42 15.42 0 0 0
17/04/2018
15.42
 0 15.42 15.42 15.42 0 0 0
16/04/2018
15.42
 0 15.42 15.42 15.42 0 0 0
13/04/2018
15.42
 0 15.42 15.42 15.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |