Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/03/2025	23.41	14,300	24.32	24.32	23.14	0	0	0
26/03/2025	24.23	20,900	24.50	24.50	23.77	0	0	0
25/03/2025	21.60	29,700	19.24	21.60	19.24	0	0	0
24/03/2025	18.78	0	18.78	18.78	18.78	0	0	0
21/03/2025	18.78	1,900	18.69	18.78	18.69	0	0	0
20/03/2025	18.69	0	18.69	18.69	18.69	0	0	0
19/03/2025	18.69	2,100	18.42	18.87	18.42	0	0	0
18/03/2025	18.87	0	18.87	18.87	18.87	0	0	0
17/03/2025	18.87	200	18.87	18.87	18.87	0	0	0
14/03/2025	18.42	3,100	19.06	19.06	18.42	0	0	0
13/03/2025	19.06	100	19.06	19.06	19.06	0	0	0
12/03/2025	19.06	3,200	18.87	19.15	18.87	0	0	0
11/03/2025	19.33	4,300	20.78	20.78	18.33	0	0	0
10/03/2025	19.69	1,300	18.69	19.69	18.60	0	0	0
07/03/2025	18.15	11,800	22.23	24.05	18.15	0	0	0
06/03/2025	22.23	300	22.23	22.23	18.33	0	0	0
05/03/2025	19.51	1,800	19.78	19.78	19.51	0	0	0
04/03/2025	23.05	3,300	21.42	23.05	21.42	0	0	0
03/03/2025	18.33	6,600	18.69	21.60	18.33	0	0	0
28/02/2025	18.87	1,100	18.24	18.87	18.24	0	0	0
27/02/2025	18.24	1,300	18.33	18.69	18.24	0	0	0
26/02/2025	18.87	1,800	18.51	18.97	18.15	0	0	0
25/02/2025	18.60	700	18.60	18.60	18.60	0	0	0
24/02/2025	18.78	1,500	18.97	18.97	18.78	0	0	0
21/02/2025	18.97	0	18.97	18.97	18.97	0	0	0
20/02/2025	18.97	100	18.97	18.97	18.97	0	0	0
19/02/2025	18.51	400	18.51	18.51	18.51	0	0	0
18/02/2025	18.24	0	18.24	18.24	18.24	0	0	0
17/02/2025	18.15	1,600	18.69	18.69	18.15	0	0	0
14/02/2025	18.15	800	18.15	18.15	18.15	0	0	0
13/02/2025	18.15	900	18.24	18.24	18.15	0	0	0
12/02/2025	18.78	100	18.78	18.78	18.78	0	0	0
11/02/2025	18.51	100	18.51	18.51	18.51	0	0	0
10/02/2025	17.69	4,804	17.69	17.69	17.69	0	0	0
07/02/2025	18.15	2,000	18.15	18.15	18.15	0	0	0
06/02/2025	18.15	200	18.15	18.15	18.15	0	0	0
05/02/2025	18.15	0	18.15	18.15	18.15	0	0	0
04/02/2025	18.15	100	18.15	18.15	18.15	0	0	0
03/02/2025	18.87	0	18.87	18.87	18.87	0	0	0
24/01/2025	18.87	0	18.87	18.87	18.87	0	0	0
23/01/2025	18.87	100	18.87	18.87	18.87	0	0	0
22/01/2025	18.87	0	18.87	18.87	18.87	0	0	0
21/01/2025	18.87	10	18.87	18.87	18.87	0	0	0
20/01/2025	18.87	201	18.87	18.87	18.87	0	0	0
17/01/2025	18.33	0	18.33	18.33	18.33	0	0	0
16/01/2025	18.33	200	18.33	18.33	18.33	0	0	0
15/01/2025	17.69	400	17.69	17.69	17.69	0	0	0
14/01/2025	17.24	0	17.24	17.24	17.24	0	0	0
13/01/2025	17.24	0	17.24	17.24	17.24	0	0	0
10/01/2025	17.24	300	17.24	17.24	17.24	0	0	0
09/01/2025	18.33	0	18.33	18.33	18.33	0	0	0
08/01/2025	18.33	0	18.33	18.33	18.33	0	0	0
07/01/2025	18.33	0	18.33	18.33	18.33	0	0	0
06/01/2025	18.33	0	18.33	18.33	18.33	0	0	0
03/01/2025	18.33	0	18.33	18.33	18.33	0	0	0
02/01/2025	18.33	0	18.33	18.33	18.33	0	0	0
31/12/2024	18.33	300	18.33	18.33	18.33	0	0	0
30/12/2024	18.33	2,000	18.33	18.33	18.33	0	0	0
27/12/2024	18.33	200	18.33	18.33	18.33	0	0	0
26/12/2024	18.97	0	18.97	18.97	18.97	0	0	0
25/12/2024	18.97	0	18.97	18.97	18.97	0	0	0
24/12/2024	18.97	0	18.97	18.97	18.97	0	0	0
23/12/2024	18.97	100	18.97	18.97	18.97	0	0	0
20/12/2024	18.15	0	18.15	18.15	18.15	0	0	0
19/12/2024	18.15	0	18.15	18.15	18.15	0	0	0
18/12/2024	18.15	0	18.15	18.15	18.15	0	0	0
17/12/2024	18.15	500	18.15	18.15	18.15	0	0	0
16/12/2024	18.97	0	18.97	18.97	18.97	0	0	0
13/12/2024	18.97	60	18.97	18.97	18.97	0	0	0
12/12/2024	18.97	0	18.97	18.97	18.97	0	0	0
11/12/2024	18.97	0	18.97	18.97	18.97	0	0	0
10/12/2024	18.97	0	18.97	18.97	18.97	0	0	0
09/12/2024	18.97	101	18.97	18.97	18.97	0	0	0
06/12/2024	18.78	100	18.78	18.78	18.78	0	0	0
05/12/2024	18.33	0	18.33	18.33	18.33	0	0	0
04/12/2024	18.33	0	18.33	18.33	18.33	0	0	0
03/12/2024	18.33	400	18.15	18.33	18.15	0	0	0
02/12/2024	18.51	0	18.51	18.51	18.51	0	0	0
29/11/2024	18.51	0	18.51	18.51	18.51	0	0	0
28/11/2024	18.51	0	18.51	18.51	18.51	0	0	0
27/11/2024	18.51	0	18.51	18.51	18.51	0	0	0
26/11/2024	18.51	100	18.51	18.51	18.51	0	0	0
25/11/2024	18.06	600	17.24	18.51	17.24	0	0	0
22/11/2024	18.69	100	18.69	18.69	18.69	0	0	0
21/11/2024	17.88	1,500	17.24	17.88	17.24	0	0	0
20/11/2024	18.06	100	18.06	18.06	18.06	0	0	0
19/11/2024	17.24	300	17.24	17.24	17.24	0	0	0
18/11/2024	17.24	1,600	18.15	18.15	17.24	0	0	0
15/11/2024	18.15	1,800	18.15	18.15	18.15	0	0	0
14/11/2024	18.15	0	18.15	18.15	18.15	0	0	0
13/11/2024	18.15	2,000	18.15	18.15	18.15	0	0	0
12/11/2024	18.33	30	18.33	18.33	18.33	0	0	0
11/11/2024	18.33	1,800	18.33	18.33	18.33	0	0	0
08/11/2024	18.42	1,500	18.42	18.60	18.42	0	0	0
07/11/2024	17.79	100	17.79	17.79	17.79	0	0	0
06/11/2024	17.79	68	17.69	17.69	17.69	0	0	0
05/11/2024	17.69	0	17.69	17.69	17.69	0	0	0
04/11/2024	17.79	1,100	17.69	17.79	17.69	0	0	0
01/11/2024	18.51	100	18.51	18.51	18.51	0	0	0
31/10/2024	18.24	102	18.24	18.24	18.24	0	0	0

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	1.20	3.70%	63,000	0	0	31 34.20 34
2 tháng (2026-04-13)	3.40	11.26%	91,800	0	0	30 34.20 34
3 tháng (2026-03-16)	5.60	20%	128,500	0	0	27.50 34.20 34
6 tháng (2025-12-15)	5.60	20%	137,400	0	0	27.50 34.20 34
12 tháng (2025-06-17)	3.75	12.55%	386,900	0	0	26 34.20 34
24 tháng (2024-06-24)	15.68	87.53%	780,554	0	0	16.75 34.20 34
36 tháng (2023-06-28)	16.80	100.05%	951,702	0	0	13.58 34.20 34
60 tháng (2021-07-08)	18.64	124.55%	1,071,703	0	0	10.54 34.20 34

CTCP Xích líp Đông Anh (dfc)

THỐNG KÊ GIAO DỊCH