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)
12/10/2023
15.75
 100 15.75 15.75 15.75 0 0 0
11/10/2023
15.75
 0 15.75 15.75 15.75 0 0 0
10/10/2023
15.75
 500 15.75 15.75 15.75 0 0 0
09/10/2023
15.75
 100 15.75 15.75 15.75 0 0 0
06/10/2023
15.92
 500 15.92 15.92 15.92 0 0 0
05/10/2023
16.00
 400 16.00 16.00 16.00 0 0 0
04/10/2023
16.00
 0 16.00 16.00 16.00 0 0 0
03/10/2023
16.00
 100 16.00 16.00 16.00 0 0 0
02/10/2023
16.00
 3,000 16.00 16.00 16.00 0 0 0
29/09/2023
16.00
 0 16.00 16.00 16.00 0 0 0
28/09/2023
16.00
 0 16.00 16.00 16.00 0 0 0
27/09/2023
16.17
 200 15.83 16.17 15.83 0 0 0
26/09/2023
16.25
 0 16.25 16.25 16.25 0 0 0
25/09/2023
16.25
 0 16.25 16.25 16.25 0 0 0
22/09/2023
16.17
 2,100 16.25 16.25 16.17 0 0 0
21/09/2023
16.25
 0 16.25 16.25 16.25 0 0 0
20/09/2023
16.25
 100 16.25 16.25 16.25 0 0 0
19/09/2023
16.25
 0 16.25 16.25 16.25 0 0 0
18/09/2023
16.25
 0 16.25 16.25 16.25 0 0 0
15/09/2023
16.25
 0 16.25 16.25 16.25 0 0 0
14/09/2023
16.25
 0 16.25 16.25 16.25 0 0 0
13/09/2023
16.25
 0 16.25 16.25 16.25 0 0 0
12/09/2023
16.25
 900 16.25 16.25 16.17 0 0 0
11/09/2023
15.83
 0 15.83 15.83 15.83 0 0 0
08/09/2023
15.83
 0 15.83 15.83 15.83 0 0 0
07/09/2023
15.83
 500 15.83 15.83 15.83 0 0 0
06/09/2023
15.83
 0 15.83 15.83 15.83 0 0 0
05/09/2023
15.83
 0 15.83 15.83 15.83 0 0 0
31/08/2023
15.83
 0 15.83 15.83 15.83 0 0 0
30/08/2023
15.83
 0 15.83 15.83 15.83 0 0 0
29/08/2023
15.83
 10 15.83 15.83 15.83 0 0 0
28/08/2023
15.83
 500 15.83 15.83 15.83 0 0 0
25/08/2023
15.42
 0 15.42 15.42 15.42 0 0 0
24/08/2023
15.42
 500 15.42 15.42 15.42 0 0 0
23/08/2023
15.33
 0 15.33 15.33 15.33 0 0 0
22/08/2023
15.33
 0 15.33 15.33 15.33 0 0 0
21/08/2023
15.33
 2 15.33 15.33 15.33 0 0 0
18/08/2023
15.33
 0 15.33 15.33 15.33 0 0 0
17/08/2023
15.33
 1,600 15.33 15.33 15.33 0 0 0
16/08/2023
15.33
 0 15.33 15.33 15.33 0 0 0
15/08/2023
15.33
 4,800 15.33 15.33 15.17 0 0 0
14/08/2023
14.58
 600 14.25 14.58 14.25 0 0 0
11/08/2023
14.67
 0 14.67 14.67 14.67 0 0 0
10/08/2023
14.67
 30 14.67 14.67 14.67 0 0 0
09/08/2023
14.67
 0 14.67 14.67 14.67 0 0 0
08/08/2023
14.58
 1,600 14.42 15.00 14.42 0 0 0
07/08/2023
14.58
 600 12.42 14.58 12.42 0 0 0
04/08/2023
14.42
 100 14.42 14.42 14.42 0 0 0
03/08/2023
14.17
 66 14.25 14.25 14.25 0 0 0
02/08/2023
14.17
 1,414 14.17 14.25 14.17 0 0 0
01/08/2023
14.58
 100 14.17 14.58 14.58 0 0 0
31/07/2023
14.17
 300 15.00 15.00 14.17 0 0 0
28/07/2023
15.50
 0 15.50 15.50 15.50 0 0 0
27/07/2023: Cổ tức tiền mặt tỉ lệ: 17.36%
27/07/2023
15.00
 5,100 15.50 15.67 15.00 0 0 0
26/07/2023
15.80
 500 15.12 15.96 15.12 0 0 0
25/07/2023
15.42
 0 15.42 15.42 15.42 0 0 0
24/07/2023
16.03
 5,000 16.03 16.03 15.27 0 0 0
21/07/2023
16.03
 2,100 15.73 16.03 15.73 0 0 0
20/07/2023
15.80
 900 15.65 15.80 15.65 0 0 0
19/07/2023
15.65
 2,000 15.35 15.65 15.35 0 0 0
18/07/2023
15.27
 2,200 16.03 16.03 15.27 0 0 0
17/07/2023
15.27
 7,500 15.27 15.27 15.19 0 0 0
14/07/2023
15.27
 900 16.03 16.03 15.27 0 0 0
13/07/2023
16.34
 9,100 16.34 16.34 16.34 0 0 0
12/07/2023
16.34
 0 16.34 16.34 16.34 0 0 0
11/07/2023
16.34
 2,600 16.34 16.41 16.34 0 0 0
10/07/2023
16.41
 1,300 16.34 16.41 16.34 0 0 0
07/07/2023
16.34
 500 16.34 16.34 16.34 0 0 0
06/07/2023
16.41
 400 16.41 16.41 16.41 0 0 0
05/07/2023
16.34
 700 16.41 16.41 16.34 0 0 0
04/07/2023
16.34
 2,200 16.41 16.41 16.34 0 0 0
03/07/2023
16.41
 1,000 16.41 16.41 16.41 0 0 0
30/06/2023
16.41
 200 16.41 16.41 16.41 0 0 0
29/06/2023
16.34
 1,500 16.34 16.34 16.34 0 0 0
28/06/2023
16.80
 2,200 15.96 16.80 15.50 0 0 0
27/06/2023
16.72
 600 16.72 16.72 16.72 0 0 0
26/06/2023
16.72
 3,400 16.80 16.80 16.64 0 0 0
23/06/2023
16.41
 5,100 16.80 16.80 16.03 0 0 0
22/06/2023
16.41
 11,500 16.03 16.41 14.51 0 0 0
21/06/2023
16.03
 4,800 15.96 16.03 15.27 0 0 0
20/06/2023
15.73
 100 15.73 15.73 15.73 0 0 0
19/06/2023
14.51
 1,200 14.51 14.51 14.51 0 0 0
16/06/2023
16.03
 4,800 15.27 16.03 15.27 0 0 0
15/06/2023
13.82
 3,300 14.58 14.58 13.82 0 0 0
14/06/2023
16.03
 0 16.03 16.03 16.03 0 0 0
13/06/2023
16.03
 0 16.03 16.03 16.03 0 0 0
12/06/2023
16.03
 500 16.03 16.03 16.03 0 0 0
09/06/2023
16.03
 1,100 16.03 16.03 16.03 0 0 0
08/06/2023
16.34
 0 16.34 16.34 16.34 0 0 0
07/06/2023
16.34
 100 16.34 16.34 16.34 0 0 0
06/06/2023
16.34
 0 16.34 16.34 16.34 0 0 0
05/06/2023
16.03
 400 16.03 17.18 16.03 0 0 0
02/06/2023
16.03
 600 16.03 16.03 16.03 0 0 0
01/06/2023
15.35
 0 15.35 15.35 15.35 0 0 0
31/05/2023
16.03
 22,000 16.03 16.03 15.27 0 0 0
30/05/2023
16.03
 9,700 14.89 16.03 14.51 0 0 0
29/05/2023
14.89
 1,000 14.89 14.89 14.89 0 0 0
26/05/2023
15.04
 0 15.04 15.04 15.04 0 0 0
25/05/2023
15.04
 0 15.04 15.04 15.04 0 0 0
24/05/2023
15.04
 0 15.04 15.04 15.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |