CTCP Xích líp Đông Anh (dfc)

28.40
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
(2026-06-29) 		-1.30 -4.36% 26,800 0 0
28.30
29.80
28.50
2 tháng
(2026-05-29) 		0.12 0.41% 156,200 0 0
27
31
28.50
3 tháng
(2026-04-29) 		1.36 5.01% 189,400 0 0
27
31
28.50
6 tháng
(2026-01-29) 		3.22 12.74% 241,000 0 0
24.39
31
28.50
12 tháng
(2025-08-04) 		4.46 18.57% 325,400 0 0
23.06
31
28.50
24 tháng
(2024-08-07) 		13.57 90.88% 869,717 0 0
14.93
31
28.50
36 tháng
(2023-08-14) 		15.56 120.33% 1,010,692 0 0
12.05
31
28.50
60 tháng
(2021-08-23) 		15.28 115.58% 1,180,703 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)
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
26/06/2023
14.83
 3,400 14.90 14.90 14.76 0 0 0
23/06/2023
14.56
 5,100 14.90 14.90 14.22 0 0 0
22/06/2023
14.56
 11,500 14.22 14.56 12.87 0 0 0
21/06/2023
14.22
 4,800 14.15 14.22 13.54 0 0 0
20/06/2023
13.95
 100 13.95 13.95 13.95 0 0 0
19/06/2023
12.87
 1,200 12.87 12.87 12.87 0 0 0
16/06/2023
14.22
 4,800 13.54 14.22 13.54 0 0 0
15/06/2023
12.26
 3,300 12.93 12.93 12.26 0 0 0
14/06/2023
14.22
 0 14.22 14.22 14.22 0 0 0
13/06/2023
14.22
 0 14.22 14.22 14.22 0 0 0
12/06/2023
14.22
 500 14.22 14.22 14.22 0 0 0
09/06/2023
14.22
 1,100 14.22 14.22 14.22 0 0 0
08/06/2023
14.49
 0 14.49 14.49 14.49 0 0 0
07/06/2023
14.49
 100 14.49 14.49 14.49 0 0 0
06/06/2023
14.49
 0 14.49 14.49 14.49 0 0 0
05/06/2023
14.22
 400 14.22 15.24 14.22 0 0 0
02/06/2023
14.22
 600 14.22 14.22 14.22 0 0 0
01/06/2023
13.61
 0 13.61 13.61 13.61 0 0 0
31/05/2023
14.22
 22,000 14.22 14.22 13.54 0 0 0
30/05/2023
14.22
 9,700 13.20 14.22 12.87 0 0 0
29/05/2023
13.20
 1,000 13.20 13.20 13.20 0 0 0
26/05/2023
13.34
 0 13.34 13.34 13.34 0 0 0
25/05/2023
13.34
 0 13.34 13.34 13.34 0 0 0
24/05/2023
13.34
 0 13.34 13.34 13.34 0 0 0
23/05/2023
13.34
 0 13.34 13.34 13.34 0 0 0
22/05/2023
13.34
 500 13.34 13.34 13.34 0 0 0
19/05/2023
13.34
 0 13.34 13.34 13.34 0 0 0
18/05/2023
13.34
 0 13.34 13.34 13.34 0 0 0
17/05/2023
13.34
 0 13.34 13.34 13.34 0 0 0
16/05/2023
13.34
 0 13.34 13.34 13.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |