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)
15/11/2023
12.20
 1,000 12.20 12.20 12.20 0 0 0
14/11/2023
13.90
 0 13.90 13.90 13.90 0 0 0
13/11/2023
13.30
 500 14.04 14.04 13.30 0 0 0
10/11/2023
13.30
 0 13.30 13.30 13.30 0 0 0
09/11/2023
13.30
 0 13.30 13.30 13.30 0 0 0
08/11/2023
13.30
 0 13.30 13.30 13.30 0 0 0
07/11/2023
13.30
 0 13.30 13.30 13.30 0 0 0
06/11/2023
13.30
 0 13.30 13.30 13.30 0 0 0
03/11/2023
13.30
 0 13.30 13.30 13.30 0 0 0
02/11/2023
13.30
 0 13.30 13.30 13.30 0 0 0
01/11/2023
13.30
 1 13.30 13.30 13.30 0 0 0
31/10/2023
13.30
 0 13.30 13.30 13.30 0 0 0
30/10/2023
13.30
 0 13.30 13.30 13.30 0 0 0
27/10/2023
13.30
 0 13.30 13.30 13.30 0 0 0
26/10/2023
13.30
 0 13.30 13.30 13.30 0 0 0
25/10/2023
13.30
 0 13.30 13.30 13.30 0 0 0
24/10/2023
13.30
 0 13.30 13.30 13.30 0 0 0
23/10/2023
13.30
 0 13.30 13.30 13.30 0 0 0
20/10/2023
13.30
 0 13.30 13.30 13.30 0 0 0
19/10/2023
13.30
 1,000 13.30 13.30 13.30 0 0 0
18/10/2023
14.04
 0 14.04 14.04 14.04 0 0 0
17/10/2023
14.04
 0 14.04 14.04 14.04 0 0 0
16/10/2023
14.04
 400 13.97 14.04 13.97 0 0 0
13/10/2023
13.97
 0 13.97 13.97 13.97 0 0 0
12/10/2023
13.97
 100 13.97 13.97 13.97 0 0 0
11/10/2023
13.97
 0 13.97 13.97 13.97 0 0 0
10/10/2023
13.97
 500 13.97 13.97 13.97 0 0 0
09/10/2023
13.97
 100 13.97 13.97 13.97 0 0 0
06/10/2023
14.12
 500 14.12 14.12 14.12 0 0 0
05/10/2023
14.19
 400 14.19 14.19 14.19 0 0 0
04/10/2023
14.19
 0 14.19 14.19 14.19 0 0 0
03/10/2023
14.19
 100 14.19 14.19 14.19 0 0 0
02/10/2023
14.19
 3,000 14.19 14.19 14.19 0 0 0
29/09/2023
14.19
 0 14.19 14.19 14.19 0 0 0
28/09/2023
14.19
 0 14.19 14.19 14.19 0 0 0
27/09/2023
14.34
 200 14.04 14.34 14.04 0 0 0
26/09/2023
14.41
 0 14.41 14.41 14.41 0 0 0
25/09/2023
14.41
 0 14.41 14.41 14.41 0 0 0
22/09/2023
14.34
 2,100 14.41 14.41 14.34 0 0 0
21/09/2023
14.41
 0 14.41 14.41 14.41 0 0 0
20/09/2023
14.41
 100 14.41 14.41 14.41 0 0 0
19/09/2023
14.41
 0 14.41 14.41 14.41 0 0 0
18/09/2023
14.41
 0 14.41 14.41 14.41 0 0 0
15/09/2023
14.41
 0 14.41 14.41 14.41 0 0 0
14/09/2023
14.41
 0 14.41 14.41 14.41 0 0 0
13/09/2023
14.41
 0 14.41 14.41 14.41 0 0 0
12/09/2023
14.41
 900 14.41 14.41 14.34 0 0 0
11/09/2023
14.04
 0 14.04 14.04 14.04 0 0 0
08/09/2023
14.04
 0 14.04 14.04 14.04 0 0 0
07/09/2023
14.04
 500 14.04 14.04 14.04 0 0 0
06/09/2023
14.04
 0 14.04 14.04 14.04 0 0 0
05/09/2023
14.04
 0 14.04 14.04 14.04 0 0 0
31/08/2023
14.04
 0 14.04 14.04 14.04 0 0 0
30/08/2023
14.04
 0 14.04 14.04 14.04 0 0 0
29/08/2023
14.04
 10 14.04 14.04 14.04 0 0 0
28/08/2023
14.04
 500 14.04 14.04 14.04 0 0 0
25/08/2023
13.67
 0 13.67 13.67 13.67 0 0 0
24/08/2023
13.67
 500 13.67 13.67 13.67 0 0 0
23/08/2023
13.60
 0 13.60 13.60 13.60 0 0 0
22/08/2023
13.60
 0 13.60 13.60 13.60 0 0 0
21/08/2023
13.60
 2 13.60 13.60 13.60 0 0 0
18/08/2023
13.60
 0 13.60 13.60 13.60 0 0 0
17/08/2023
13.60
 1,600 13.60 13.60 13.60 0 0 0
16/08/2023
13.60
 0 13.60 13.60 13.60 0 0 0
15/08/2023
13.60
 4,800 13.60 13.60 13.45 0 0 0
14/08/2023
12.94
 600 12.64 12.94 12.64 0 0 0
11/08/2023
13.01
 0 13.01 13.01 13.01 0 0 0
10/08/2023
13.01
 30 13.01 13.01 13.01 0 0 0
09/08/2023
13.01
 0 13.01 13.01 13.01 0 0 0
08/08/2023
12.94
 1,600 12.79 13.30 12.79 0 0 0
07/08/2023
12.94
 600 11.01 12.94 11.01 0 0 0
04/08/2023
12.79
 100 12.79 12.79 12.79 0 0 0
03/08/2023
12.57
 66 12.64 12.64 12.64 0 0 0
02/08/2023
12.57
 1,414 12.57 12.64 12.57 0 0 0
01/08/2023
12.94
 100 12.57 12.94 12.94 0 0 0
31/07/2023
12.57
 300 13.30 13.30 12.57 0 0 0
28/07/2023
13.75
 0 13.75 13.75 13.75 0 0 0
27/07/2023: Cổ tức tiền mặt tỉ lệ: 17.36%
27/07/2023
13.30
 5,100 13.75 13.90 13.30 0 0 0
26/07/2023
14.02
 500 13.41 14.15 13.41 0 0 0
25/07/2023
13.68
 0 13.68 13.68 13.68 0 0 0
24/07/2023
14.22
 5,000 14.22 14.22 13.54 0 0 0
21/07/2023
14.22
 2,100 13.95 14.22 13.95 0 0 0
20/07/2023
14.02
 900 13.88 14.02 13.88 0 0 0
19/07/2023
13.88
 2,000 13.61 13.88 13.61 0 0 0
18/07/2023
13.54
 2,200 14.22 14.22 13.54 0 0 0
17/07/2023
13.54
 7,500 13.54 13.54 13.48 0 0 0
14/07/2023
13.54
 900 14.22 14.22 13.54 0 0 0
13/07/2023
14.49
 9,100 14.49 14.49 14.49 0 0 0
12/07/2023
14.49
 0 14.49 14.49 14.49 0 0 0
11/07/2023
14.49
 2,600 14.49 14.56 14.49 0 0 0
10/07/2023
14.56
 1,300 14.49 14.56 14.49 0 0 0
07/07/2023
14.49
 500 14.49 14.49 14.49 0 0 0
06/07/2023
14.56
 400 14.56 14.56 14.56 0 0 0
05/07/2023
14.49
 700 14.56 14.56 14.49 0 0 0
04/07/2023
14.49
 2,200 14.56 14.56 14.49 0 0 0
03/07/2023
14.56
 1,000 14.56 14.56 14.56 0 0 0
30/06/2023
14.56
 200 14.56 14.56 14.56 0 0 0
29/06/2023
14.49
 1,500 14.49 14.49 14.49 0 0 0
28/06/2023
14.90
 2,200 14.15 14.90 13.75 0 0 0
27/06/2023
14.83
 600 14.83 14.83 14.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |