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
(2026-08-19) 		0.50 1.79% 6,700 0 0
28
29.50
28.80
2 tháng
(2026-07-20) 		-0.30 -1.04% 22,800 0 0
28
29.50
28.80
3 tháng
(2026-06-22) 		-0.60 -2.06% 59,300 0 0
27
31
28.80
6 tháng
(2026-03-23) 		3.58 14.35% 252,600 0 0
24.92
31
28.80
12 tháng
(2025-09-23) 		3.93 16% 295,600 0 0
23.15
31
28.80
24 tháng
(2024-09-30) 		10.47 58.08% 813,853 0 0
13.68
31
28.80
36 tháng
(2023-10-04) 		14.31 100.82% 1,041,248 0 0
12.05
31
28.80
60 tháng
(2021-10-14) 		12.84 82.01% 1,209,757 0 0
9.34
31
28.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
13.22
 0 13.22 13.22 13.22 0 0 0
07/09/2021
13.22
 0 13.22 13.22 13.22 0 0 0
06/09/2021
13.22
 0 13.22 13.22 13.22 0 0 0
01/09/2021
13.22
 0 13.22 13.22 13.22 0 0 0
31/08/2021
13.22
 0 13.22 13.22 13.22 0 0 0
30/08/2021
13.22
 0 13.22 13.22 13.22 0 0 0
27/08/2021
13.22
 0 13.22 13.22 13.22 0 0 0
26/08/2021
13.22
 0 13.22 13.22 13.22 0 0 0
25/08/2021
13.22
 0 13.22 13.22 13.22 0 0 0
24/08/2021
13.22
 0 13.22 13.22 13.22 0 0 0
23/08/2021: Cổ tức tiền mặt tỉ lệ: 11%
23/08/2021
13.22
 0 13.22 13.22 13.22 0 0 0
20/08/2021
13.22
 0 13.22 13.22 13.22 0 0 0
19/08/2021
13.22
 300 13.22 13.22 13.22 0 0 0
18/08/2021
13.22
 0 13.22 13.22 13.22 0 0 0
17/08/2021
13.22
 0 13.22 13.22 13.22 0 0 0
16/08/2021
13.22
 0 13.22 13.22 13.22 0 0 0
13/08/2021
13.22
 100 13.22 13.22 13.22 0 0 0
12/08/2021
13.22
 0 13.22 13.22 13.22 0 0 0
11/08/2021
13.22
 0 13.22 13.22 13.22 0 0 0
10/08/2021
13.22
 0 13.22 13.22 13.22 0 0 0
09/08/2021
13.22
 0 13.22 13.22 13.22 0 0 0
06/08/2021
13.22
 1,000 13.22 13.22 13.22 0 0 0
05/08/2021
11.56
 0 11.56 11.56 11.56 0 0 0
04/08/2021
11.56
 0 11.56 11.56 11.56 0 0 0
03/08/2021
11.56
 0 11.56 11.56 11.56 0 0 0
02/08/2021
12.96
 600 11.30 12.96 11.30 0 0 0
30/07/2021
11.30
 0 11.30 11.30 11.30 0 0 0
29/07/2021
11.30
 0 11.30 11.30 11.30 0 0 0
28/07/2021
11.30
 0 11.30 11.30 11.30 0 0 0
27/07/2021
11.30
 0 11.30 11.30 11.30 0 0 0
26/07/2021
11.30
 0 11.30 11.30 11.30 0 0 0
23/07/2021
11.30
 0 11.30 11.30 11.30 0 0 0
22/07/2021
11.30
 100 11.30 11.30 11.30 0 0 0
21/07/2021
13.27
 0 13.27 13.27 13.27 0 0 0
20/07/2021
13.27
 0 13.27 13.27 13.27 0 0 0
19/07/2021
13.27
 0 13.27 13.27 13.27 0 0 0
16/07/2021
13.27
 0 13.27 13.27 13.27 0 0 0
15/07/2021
13.27
 0 13.27 13.27 13.27 0 0 0
14/07/2021
13.27
 0 13.27 13.27 13.27 0 0 0
13/07/2021
13.27
 0 13.27 13.27 13.27 0 0 0
12/07/2021
13.27
 0 13.27 13.27 13.27 0 0 0
09/07/2021
13.27
 0 13.27 13.27 13.27 0 0 0
08/07/2021
13.27
 0 13.27 13.27 13.27 0 0 0
07/07/2021
13.27
 0 13.27 13.27 13.27 0 0 0
06/07/2021
13.27
 0 13.27 13.27 13.27 0 0 0
05/07/2021
13.27
 0 13.27 13.27 13.27 0 0 0
02/07/2021
13.27
 0 13.27 13.27 13.27 0 0 0
01/07/2021
13.27
 0 13.27 13.27 13.27 0 0 0
30/06/2021
13.27
 0 13.27 13.27 13.27 0 0 0
29/06/2021
13.27
 200 13.27 13.27 13.27 0 0 0
28/06/2021
15.60
 0 15.60 15.60 15.60 0 0 0
25/06/2021
15.60
 0 15.60 15.60 15.60 0 0 0
24/06/2021
15.60
 0 15.60 15.60 15.60 0 0 0
23/06/2021
16.69
 200 14.52 16.69 14.52 0 0 0
22/06/2021
14.52
 0 14.52 14.52 14.52 0 0 0
21/06/2021
14.52
 3,600 17.06 17.06 14.52 0 0 0
18/06/2021
17.06
 100 17.06 17.06 17.06 0 0 0
17/06/2021
15.71
 0 15.71 15.71 15.71 0 0 0
16/06/2021
15.71
 200 15.71 15.71 15.71 0 0 0
15/06/2021
13.69
 0 13.69 13.69 13.69 0 0 0
14/06/2021
13.69
 100 13.69 13.69 13.69 0 0 0
11/06/2021
11.98
 1,000 11.92 11.98 11.92 0 0 0
10/06/2021
10.42
 100 10.42 10.42 10.42 0 0 0
09/06/2021
11.92
 100 11.92 11.92 11.92 0 0 0
08/06/2021
14.00
 800 14.00 14.00 14.00 0 0 0
07/06/2021
16.28
 1,600 13.84 16.28 13.84 0 0 0
04/06/2021
16.28
 100 16.28 16.28 16.28 0 0 0
03/06/2021
14.26
 0 14.26 14.26 14.26 0 0 0
02/06/2021
14.26
 100 14.26 14.26 14.26 0 0 0
01/06/2021
12.81
 100 12.81 12.81 12.81 0 0 0
31/05/2021
11.15
 500 11.15 11.15 11.15 0 0 0
28/05/2021
12.65
 100 12.65 12.65 12.65 0 0 0
27/05/2021
14.88
 0 14.88 14.88 14.88 0 0 0
26/05/2021
14.88
 600 14.88 14.88 14.88 0 0 0
25/05/2021
17.47
 0 17.47 17.47 17.47 0 0 0
24/05/2021
17.47
 0 17.47 17.47 17.47 0 0 0
21/05/2021
17.47
 2,000 17.47 17.47 17.47 0 0 0
20/05/2021
15.24
 100 15.24 15.24 15.24 0 0 0
19/05/2021
13.27
 1,500 13.27 13.27 13.27 0 0 0
18/05/2021
13.27
 100 13.27 13.27 13.27 0 0 0
17/05/2021
11.66
 300 11.46 11.66 11.46 0 0 0
14/05/2021
11.46
 200 11.46 11.46 11.46 0 0 0
13/05/2021
13.22
 600 13.22 13.22 13.22 0 0 0
12/05/2021
15.45
 600 15.45 15.45 15.45 0 0 0
11/05/2021
18.15
 0 18.15 18.15 18.15 0 0 0
10/05/2021
18.15
 0 18.15 18.15 18.15 0 0 0
07/05/2021
18.15
 0 18.15 18.15 18.15 0 0 0
06/05/2021
18.15
 0 18.15 18.15 18.15 0 0 0
05/05/2021
18.15
 0 18.15 18.15 18.15 0 0 0
04/05/2021
18.15
 100 18.15 18.15 18.15 0 0 0
29/04/2021
19.80
 0 19.80 19.80 19.80 0 0 0
28/04/2021
19.80
 0 19.80 19.80 19.80 0 0 0
27/04/2021
19.80
 0 19.80 19.80 19.80 0 0 0
26/04/2021
19.80
 0 19.80 19.80 19.80 0 0 0
23/04/2021
19.80
 0 19.80 19.80 19.80 0 0 0
22/04/2021
19.80
 0 19.80 19.80 19.80 0 0 0
20/04/2021
19.80
 0 19.80 19.80 19.80 0 0 0
19/04/2021
19.80
 0 19.80 19.80 19.80 0 0 0
16/04/2021
19.80
 0 19.80 19.80 19.80 0 0 0
15/04/2021
19.80
 0 19.80 19.80 19.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc