CTCP Xích líp Đông Anh (dfc)

26.60
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
(2025-11-04) 		-0.90 -3.27% 9,700 0 0
26.10
27.90
26.60
2 tháng
(2025-10-06) 		-0.40 -1.48% 21,300 0 0
26.10
27.90
26.60
3 tháng
(2025-09-05) 		-0.30 -1.12% 43,200 0 0
26.10
27.90
26.60
6 tháng
(2025-06-09) 		-0.44 -1.63% 249,900 0 0
26
31.76
26.60
12 tháng
(2024-12-09) 		7.63 40.26% 488,676 0 0
17.24
31.76
26.60
24 tháng
(2023-12-15) 		12.60 90% 722,979 0 0
13.75
31.76
26.60
36 tháng
(2022-12-20) 		14.20 114.51% 904,302 0 0
10.54
31.76
26.60
60 tháng
(2020-12-30) 		14.27 115.68% 954,903 0 0
10.54
31.76
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2024
17.50
 0 17.50 17.50 17.50 0 0 0
31/07/2024
17.50
 20 17.50 17.50 17.50 0 0 0
30/07/2024
17.50
 0 17.50 17.50 17.50 0 0 0
29/07/2024
17.50
 0 17.50 17.50 17.50 0 0 0
26/07/2024
17.50
 0 17.50 17.50 17.50 0 0 0
25/07/2024
17.50
 0 17.50 17.50 17.50 0 0 0
24/07/2024
17.50
 117 17.50 17.50 17.50 0 0 0
23/07/2024
17.50
 6,400 17.50 17.50 17.50 0 0 0
22/07/2024
17.50
 1,600 17.50 17.50 17.50 0 0 0
19/07/2024
17.08
 0 17.08 17.08 17.08 0 0 0
18/07/2024
17.08
 3,600 17.08 17.08 16.83 0 0 0
17/07/2024
17.92
 0 17.92 17.92 17.92 0 0 0
16/07/2024
17.92
 200 17.92 17.92 17.92 0 0 0
15/07/2024
17.92
 100 17.92 17.92 17.92 0 0 0
12/07/2024
17.50
 0 17.50 17.50 17.50 0 0 0
11/07/2024
17.50
 500 17.50 17.50 17.50 0 0 0
10/07/2024
18.33
 0 18.33 18.33 18.33 0 0 0
09/07/2024
18.33
 0 18.33 18.33 18.33 0 0 0
08/07/2024
18.33
 0 18.33 18.33 18.33 0 0 0
05/07/2024
18.33
 0 18.33 18.33 18.33 0 0 0
04/07/2024
18.33
 0 18.33 18.33 18.33 0 0 0
03/07/2024
18.33
 100 18.33 18.33 18.33 0 0 0
02/07/2024
18.33
 100 18.33 18.33 18.33 0 0 0
01/07/2024
17.50
 2,200 16.83 17.50 16.83 0 0 0
28/06/2024
16.75
 200 16.75 16.75 16.75 0 0 0
27/06/2024
17.25
 2,900 17.25 17.50 17.25 0 0 0
26/06/2024
17.25
 0 17.25 17.25 17.25 0 0 0
25/06/2024
17.08
 2,000 17.50 17.50 17.08 0 0 0
24/06/2024
17.92
 0 17.92 17.92 17.92 0 0 0
21/06/2024
18.33
 500 17.50 18.33 17.50 0 0 0
20/06/2024
17.17
 60 17.08 17.08 17.08 0 0 0
19/06/2024
17.17
 44 17.08 17.08 17.08 0 0 0
18/06/2024
17.08
 0 17.08 17.08 17.08 0 0 0
17/06/2024
17.08
 0 17.08 17.08 17.08 0 0 0
14/06/2024
17.08
 0 17.08 17.08 17.08 0 0 0
13/06/2024
17.17
 200 17.00 17.17 17.00 0 0 0
12/06/2024
16.33
 900 17.17 17.17 16.33 0 0 0
11/06/2024
17.25
 4 17.25 17.25 17.25 0 0 0
10/06/2024
17.25
 243 17.25 17.25 17.25 0 0 0
07/06/2024
20.25
 0 20.25 20.25 20.25 0 0 0
06/06/2024
20.25
 0 20.25 20.25 20.25 0 0 0
05/06/2024
20.25
 0 20.25 20.25 20.25 0 0 0
04/06/2024
20.25
 0 20.25 20.25 20.25 0 0 0
03/06/2024
20.25
 0 20.25 20.25 20.25 0 0 0
31/05/2024
18.33
 200 22.17 22.17 18.33 0 0 0
30/05/2024
19.92
 102 19.92 19.92 19.92 0 0 0
29/05/2024
17.50
 400 17.50 17.50 17.50 0 0 0
28/05/2024
17.50
 1,500 17.50 17.50 17.50 0 0 0
27/05/2024
17.33
 0 17.33 17.33 17.33 0 0 0
24/05/2024
17.33
 500 17.33 17.33 17.33 0 0 0
23/05/2024
17.33
 100 17.33 17.33 17.33 0 0 0
22/05/2024
17.08
 0 17.08 17.08 17.08 0 0 0
21/05/2024
17.08
 0 17.08 17.08 17.08 0 0 0
20/05/2024
17.08
 0 17.08 17.08 17.08 0 0 0
17/05/2024
17.08
 100 17.08 17.08 17.08 0 0 0
16/05/2024
17.08
 1,100 17.00 17.08 17.00 0 0 0
15/05/2024
16.92
 0 16.92 16.92 16.92 0 0 0
14/05/2024
16.92
 0 16.92 16.92 16.92 0 0 0
13/05/2024
16.92
 100 16.92 16.92 16.92 0 0 0
10/05/2024
16.25
 0 16.25 16.25 16.25 0 0 0
09/05/2024
16.25
 0 16.25 16.25 16.25 0 0 0
08/05/2024
16.25
 1,103 16.67 16.67 16.25 0 0 0
07/05/2024
16.33
 0 16.33 16.33 16.33 0 0 0
06/05/2024
16.33
 300 16.33 16.33 16.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |