CTCP Xích líp Đông Anh (dfc)

19.70
-0.20
(-1.01%)
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
(2024-10-22) 		-0.90 -4.33% 18,661 0 0
19
20.80
19.70
2 tháng
(2024-09-23) 		-0.70 -3.40% 38,812 0 0
18.60
22.40
19.70
3 tháng
(2024-08-23) 		-2.32 -10.46% 77,265 0 0
18.60
26.70
19.70
6 tháng
(2024-05-27) 		0.80 4.18% 149,631 0 0
18
26.70
19.70
12 tháng
(2023-11-27) 		2.08 11.70% 242,703 0 0
14.97
26.70
19.70
24 tháng
(2022-12-02) 		3.88 24.21% 412,826 0 0
11.61
26.70
19.70
36 tháng
(2021-12-07) 		-0.70 -3.40% 428,127 0 0
11.61
26.70
19.70
60 tháng
(2019-12-18) 		4.19 26.70% 483,127 -100 -0.0
9.76
28.92
19.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
17.91
 900 17.91 17.91 17.82 0 0 0
11/09/2023
17.45
 0 17.45 17.45 17.45 0 0 0
08/09/2023
17.45
 0 17.45 17.45 17.45 0 0 0
07/09/2023
17.45
 500 17.45 17.45 17.45 0 0 0
06/09/2023
17.45
 0 17.45 17.45 17.45 0 0 0
05/09/2023
17.45
 0 17.45 17.45 17.45 0 0 0
31/08/2023
17.45
 0 17.45 17.45 17.45 0 0 0
30/08/2023
17.45
 0 17.45 17.45 17.45 0 0 0
29/08/2023
17.45
 10 17.45 17.45 17.45 0 0 0
28/08/2023
17.45
 500 17.45 17.45 17.45 0 0 0
25/08/2023
16.99
 0 16.99 16.99 16.99 0 0 0
24/08/2023
16.99
 500 16.99 16.99 16.99 0 0 0
23/08/2023
16.90
 0 16.90 16.90 16.90 0 0 0
22/08/2023
16.90
 0 16.90 16.90 16.90 0 0 0
21/08/2023
16.90
 2 16.90 16.90 16.90 0 0 0
18/08/2023
16.90
 0 16.90 16.90 16.90 0 0 0
17/08/2023
16.90
 1,600 16.90 16.90 16.90 0 0 0
16/08/2023
16.90
 0 16.90 16.90 16.90 0 0 0
15/08/2023
16.90
 4,800 16.90 16.90 16.71 0 0 0
14/08/2023
16.07
 600 15.70 16.07 15.70 0 0 0
11/08/2023
16.16
 0 16.16 16.16 16.16 0 0 0
10/08/2023
16.16
 30 16.16 16.16 16.16 0 0 0
09/08/2023
16.16
 0 16.16 16.16 16.16 0 0 0
08/08/2023
16.07
 1,600 15.89 16.53 15.89 0 0 0
07/08/2023
16.07
 600 13.68 16.07 13.68 0 0 0
04/08/2023
15.89
 100 15.89 15.89 15.89 0 0 0
03/08/2023
15.61
 66 15.70 15.70 15.70 0 0 0
02/08/2023
15.61
 1,414 15.61 15.70 15.61 0 0 0
01/08/2023
16.07
 100 15.61 16.07 16.07 0 0 0
31/07/2023
15.61
 300 16.53 16.53 15.61 0 0 0
28/07/2023
17.08
 0 17.08 17.08 17.08 0 0 0
27/07/2023: Cổ tức tiền mặt tỉ lệ: 17.36%
27/07/2023
16.53
 5,100 17.08 17.27 16.53 0 0 0
26/07/2023
17.42
 500 16.66 17.58 16.66 0 0 0
25/07/2023
17.00
 0 17.00 17.00 17.00 0 0 0
24/07/2023
17.67
 5,000 17.67 17.67 16.83 0 0 0
21/07/2023
17.67
 2,100 17.33 17.67 17.33 0 0 0
20/07/2023
17.42
 900 17.25 17.42 17.25 0 0 0
19/07/2023
17.25
 2,000 16.91 17.25 16.91 0 0 0
18/07/2023
16.83
 2,200 17.67 17.67 16.83 0 0 0
17/07/2023
16.83
 7,500 16.83 16.83 16.74 0 0 0
14/07/2023
16.83
 900 17.67 17.67 16.83 0 0 0
13/07/2023
18.00
 9,100 18.00 18.00 18.00 0 0 0
12/07/2023
18.00
 0 18.00 18.00 18.00 0 0 0
11/07/2023
18.00
 2,600 18.00 18.09 18.00 0 0 0
10/07/2023
18.09
 1,300 18.00 18.09 18.00 0 0 0
07/07/2023
18.00
 500 18.00 18.00 18.00 0 0 0
06/07/2023
18.09
 400 18.09 18.09 18.09 0 0 0
05/07/2023
18.00
 700 18.09 18.09 18.00 0 0 0
04/07/2023
18.00
 2,200 18.09 18.09 18.00 0 0 0
03/07/2023
18.09
 1,000 18.09 18.09 18.09 0 0 0
30/06/2023
18.09
 200 18.09 18.09 18.09 0 0 0
29/06/2023
18.00
 1,500 18.00 18.00 18.00 0 0 0
28/06/2023
18.51
 2,200 17.58 18.51 17.08 0 0 0
27/06/2023
18.43
 600 18.43 18.43 18.43 0 0 0
26/06/2023
18.43
 3,400 18.51 18.51 18.34 0 0 0
23/06/2023
18.09
 5,100 18.51 18.51 17.67 0 0 0
22/06/2023
18.09
 11,500 17.67 18.09 15.99 0 0 0
21/06/2023
17.67
 4,800 17.58 17.67 16.83 0 0 0
20/06/2023
17.33
 100 17.33 17.33 17.33 0 0 0
19/06/2023
15.99
 1,200 15.99 15.99 15.99 0 0 0
16/06/2023
17.67
 4,800 16.83 17.67 16.83 0 0 0
15/06/2023
15.23
 3,300 16.07 16.07 15.23 0 0 0
14/06/2023
17.67
 0 17.67 17.67 17.67 0 0 0
13/06/2023
17.67
 0 17.67 17.67 17.67 0 0 0
12/06/2023
17.67
 500 17.67 17.67 17.67 0 0 0
09/06/2023
17.67
 1,100 17.67 17.67 17.67 0 0 0
08/06/2023
18.00
 0 18.00 18.00 18.00 0 0 0
07/06/2023
18.00
 100 18.00 18.00 18.00 0 0 0
06/06/2023
18.00
 0 18.00 18.00 18.00 0 0 0
05/06/2023
17.67
 400 17.67 18.93 17.67 0 0 0
02/06/2023
17.67
 600 17.67 17.67 17.67 0 0 0
01/06/2023
16.91
 0 16.91 16.91 16.91 0 0 0
31/05/2023
17.67
 22,000 17.67 17.67 16.83 0 0 0
30/05/2023
17.67
 9,700 16.41 17.67 15.99 0 0 0
29/05/2023
16.41
 1,000 16.41 16.41 16.41 0 0 0
26/05/2023
16.57
 0 16.57 16.57 16.57 0 0 0
25/05/2023
16.57
 0 16.57 16.57 16.57 0 0 0
24/05/2023
16.57
 0 16.57 16.57 16.57 0 0 0
23/05/2023
16.57
 0 16.57 16.57 16.57 0 0 0
22/05/2023
16.57
 500 16.57 16.57 16.57 0 0 0
19/05/2023
16.57
 0 16.57 16.57 16.57 0 0 0
18/05/2023
16.57
 0 16.57 16.57 16.57 0 0 0
17/05/2023
16.57
 0 16.57 16.57 16.57 0 0 0
16/05/2023
16.57
 0 16.57 16.57 16.57 0 0 0
15/05/2023
16.66
 700 16.57 16.66 16.57 0 0 0
12/05/2023
16.66
 1,700 16.41 16.66 16.41 0 0 0
11/05/2023
15.14
 0 15.14 15.14 15.14 0 0 0
10/05/2023
15.14
 0 15.14 15.14 15.14 0 0 0
09/05/2023
15.14
 0 15.14 15.14 15.14 0 0 0
08/05/2023
15.14
 0 15.14 15.14 15.14 0 0 0
05/05/2023
15.14
 0 15.14 15.14 15.14 0 0 0
04/05/2023
15.14
 0 15.14 15.14 15.14 0 0 0
28/04/2023
15.14
 0 15.14 15.14 15.14 0 0 0
27/04/2023
15.14
 0 15.14 15.14 15.14 0 0 0
26/04/2023
15.14
 0 15.14 15.14 15.14 0 0 0
25/04/2023
15.14
 0 15.14 15.14 15.14 0 0 0
24/04/2023
15.14
 700 15.14 15.14 15.14 0 0 0
21/04/2023
16.83
 1,000 16.83 16.83 16.83 0 0 0
20/04/2023
16.83
 0 16.83 16.83 16.83 0 0 0
19/04/2023
16.83
 500 16.83 16.83 16.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |