CTCP Xích líp Đông Anh (dfc)

28.80
0
(0%)
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
(2026-02-11) 		-0.70 -2.37% 1,200 0 0
28.80
29.50
28.80
2 tháng
(2026-01-12) 		0.30 1.05% 4,300 0 0
27.70
29.50
28.80
3 tháng
(2025-12-15) 		0.80 2.86% 8,900 0 0
27.70
29.50
28.80
6 tháng
(2025-09-15) 		2.20 8.27% 47,800 0 0
26.10
29.50
28.80
12 tháng
(2025-03-18) 		9.93 52.59% 445,800 0 0
18.69
31.76
28.80
24 tháng
(2024-03-25) 		13.80 92% 700,440 0 0
15
31.76
28.80
36 tháng
(2023-03-29) 		18.26 173.35% 918,002 0 0
10.54
31.76
28.80
60 tháng
(2021-04-08) 		6.47 28.98% 958,203 0 0
10.54
31.76
28.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/10/2024
18.33
 100 18.33 18.33 18.33 0 0 0
29/10/2024
18.42
 42 18.42 18.42 18.42 0 0 0
28/10/2024
18.42
 170 18.42 18.42 18.42 0 0 0
25/10/2024
18.51
 1,749 18.42 18.51 16.79 0 0 0
24/10/2024
18.51
 100 18.51 18.51 18.51 0 0 0
23/10/2024
17.42
 600 17.42 17.51 17.42 0 0 0
22/10/2024
18.87
 5,300 17.42 18.87 17.42 0 0 0
21/10/2024
17.69
 409 17.51 17.69 17.51 0 0 0
18/10/2024
17.24
 500 18.51 18.51 17.24 0 0 0
17/10/2024
18.51
 100 18.51 18.51 18.51 0 0 0
16/10/2024
18.51
 2,100 18.51 18.51 18.51 0 0 0
15/10/2024
16.88
 100 16.88 16.88 16.88 0 0 0
14/10/2024
18.51
 2,500 18.51 18.51 18.51 0 0 0
11/10/2024
17.42
 100 17.42 17.42 17.42 0 0 0
10/10/2024
18.78
 0 18.78 18.78 18.78 0 0 0
09/10/2024
18.78
 1,404 18.69 18.78 18.69 0 0 0
08/10/2024
19.33
 100 19.33 19.33 19.33 0 0 0
07/10/2024
18.78
 101 18.78 18.78 18.78 0 0 0
04/10/2024
18.97
 7 18.97 18.97 18.97 0 0 0
03/10/2024
18.97
 100 18.97 18.97 18.97 0 0 0
02/10/2024
18.97
 2,400 18.15 18.97 18.15 0 0 0
01/10/2024
18.97
 503 18.97 18.97 18.97 0 0 0
30/09/2024
20.33
 190 20.33 20.33 20.33 0 0 0
27/09/2024
18.97
 330 17.33 18.97 17.33 0 0 0
26/09/2024
18.78
 1 18.78 18.78 18.78 0 0 0
25/09/2024
18.78
 7,704 18.69 18.87 18.69 0 0 0
24/09/2024
17.79
 0 17.79 17.79 17.79 0 0 0
23/09/2024
18.69
 1,502 17.79 18.69 16.79 0 0 0
20/09/2024
19.06
 100 19.06 19.06 19.06 0 0 0
19/09/2024
19.42
 1,309 21.69 21.69 19.42 0 0 0
18/09/2024
19.42
 702 20.87 20.87 19.42 0 0 0
17/09/2024
19.06
 20,909 18.51 19.06 18.51 0 0 0
16/09/2024
21.69
 101 21.69 21.69 21.69 0 0 0
13/09/2024
21.60
 102 21.60 21.60 21.60 0 0 0
12/09/2024
20.60
 1,100 20.60 20.60 20.60 0 0 0
11/09/2024
24.23
 100 24.23 24.23 24.23 0 0 0
10/09/2024
24.05
 0 24.05 24.05 24.05 0 0 0
09/09/2024
24.05
 0 24.05 24.05 24.05 0 0 0
06/09/2024
24.05
 0 24.05 24.05 24.05 0 0 0
05/09/2024
24.05
 101 24.05 24.05 24.05 0 0 0
04/09/2024
21.14
 105 21.14 21.14 21.14 0 0 0
30/08/2024
19.96
 0 19.96 19.96 19.96 0 0 0
29/08/2024
19.96
 0 19.96 19.96 19.96 0 0 0
28/08/2024
19.96
 103 19.96 19.96 19.96 0 0 0
27/08/2024: Cổ tức tiền mặt tỉ lệ: 20%
27/08/2024
20.78
 901 19.96 21.14 19.96 0 0 0
26/08/2024
20.42
 11,620 20.25 20.42 19.25 0 0 0
23/08/2024
20.17
 1,200 20.75 20.75 19.58 0 0 0
22/08/2024
19.00
 1,307 19.00 19.00 18.75 0 0 0
21/08/2024
19.00
 904 18.75 19.00 18.50 0 0 0
20/08/2024
18.75
 16,900 18.50 18.75 18.50 0 0 0
19/08/2024
18.58
 2,001 18.33 18.58 18.33 0 0 0
16/08/2024
18.33
 18,459 18.58 18.58 18.33 0 0 0
15/08/2024
17.83
 6,705 18.33 18.42 17.83 0 0 0
14/08/2024
16.83
 0 16.83 16.83 16.83 0 0 0
13/08/2024
16.83
 0 16.83 16.83 16.83 0 0 0
12/08/2024
16.83
 0 16.83 16.83 16.83 0 0 0
09/08/2024
16.83
 0 16.83 16.83 16.83 0 0 0
08/08/2024
16.83
 0 16.83 16.83 16.83 0 0 0
07/08/2024
16.83
 0 16.83 16.83 16.83 0 0 0
06/08/2024
17.08
 0 16.83 16.83 16.83 0 0 0
05/08/2024
17.08
 1,900 16.25 17.08 16.25 0 0 0
02/08/2024
17.50
 0 17.50 17.50 17.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |