CTCP Xích líp Đông Anh (dfc)

26.90
-0.60
(-2.18%)
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
(2026-09-07) 		-0.20 -0.70% 19,800 0 0
27.50
28.80
27.50
2 tháng
(2026-08-06) 		-0.70 -2.41% 26,100 0 0
27.50
29
27.50
3 tháng
(2026-07-07) 		-0.60 -2.08% 49,100 0 0
27.50
29.20
27.50
6 tháng
(2026-04-08) 		2.58 10.02% 234,100 0 0
25.72
31
27.50
12 tháng
(2025-10-10) 		4.35 18.17% 307,100 0 0
23.15
31
27.50
24 tháng
(2024-10-15) 		13.33 89.04% 813,547 0 0
13.68
31
27.50
36 tháng
(2023-10-23) 		15 112.71% 1,042,145 0 0
12.05
31
27.50
60 tháng
(2021-11-01) 		12.75 81.99% 1,209,354 0 0
9.34
31
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/10/2024
16.34
 42 16.34 16.34 16.34 0 0 0
28/10/2024
16.34
 170 16.34 16.34 16.34 0 0 0
25/10/2024
16.42
 1,749 16.34 16.42 14.89 0 0 0
24/10/2024
16.42
 100 16.42 16.42 16.42 0 0 0
23/10/2024
15.45
 600 15.45 15.53 15.45 0 0 0
22/10/2024
16.74
 5,300 15.45 16.74 15.45 0 0 0
21/10/2024
15.69
 409 15.53 15.69 15.53 0 0 0
18/10/2024
15.29
 500 16.42 16.42 15.29 0 0 0
17/10/2024
16.42
 100 16.42 16.42 16.42 0 0 0
16/10/2024
16.42
 2,100 16.42 16.42 16.42 0 0 0
15/10/2024
14.97
 100 14.97 14.97 14.97 0 0 0
14/10/2024
16.42
 2,500 16.42 16.42 16.42 0 0 0
11/10/2024
15.45
 100 15.45 15.45 15.45 0 0 0
10/10/2024
16.66
 0 16.66 16.66 16.66 0 0 0
09/10/2024
16.66
 1,404 16.58 16.66 16.58 0 0 0
08/10/2024
17.14
 100 17.14 17.14 17.14 0 0 0
07/10/2024
16.66
 101 16.66 16.66 16.66 0 0 0
04/10/2024
16.82
 7 16.82 16.82 16.82 0 0 0
03/10/2024
16.82
 100 16.82 16.82 16.82 0 0 0
02/10/2024
16.82
 2,400 16.10 16.82 16.10 0 0 0
01/10/2024
16.82
 503 16.82 16.82 16.82 0 0 0
30/09/2024
18.03
 190 18.03 18.03 18.03 0 0 0
27/09/2024
16.82
 330 15.37 16.82 15.37 0 0 0
26/09/2024
16.66
 1 16.66 16.66 16.66 0 0 0
25/09/2024
16.66
 7,704 16.58 16.74 16.58 0 0 0
24/09/2024
15.78
 0 15.78 15.78 15.78 0 0 0
23/09/2024
16.58
 1,502 15.78 16.58 14.89 0 0 0
20/09/2024
16.90
 100 16.90 16.90 16.90 0 0 0
19/09/2024
17.22
 1,309 19.24 19.24 17.22 0 0 0
18/09/2024
17.22
 702 18.51 18.51 17.22 0 0 0
17/09/2024
16.90
 20,909 16.42 16.90 16.42 0 0 0
16/09/2024
19.24
 101 19.24 19.24 19.24 0 0 0
13/09/2024
19.16
 102 19.16 19.16 19.16 0 0 0
12/09/2024
18.27
 1,100 18.27 18.27 18.27 0 0 0
11/09/2024
21.49
 100 21.49 21.49 21.49 0 0 0
10/09/2024
21.33
 0 21.33 21.33 21.33 0 0 0
09/09/2024
21.33
 0 21.33 21.33 21.33 0 0 0
06/09/2024
21.33
 0 21.33 21.33 21.33 0 0 0
05/09/2024
21.33
 101 21.33 21.33 21.33 0 0 0
04/09/2024
18.75
 105 18.75 18.75 18.75 0 0 0
30/08/2024
17.71
 0 17.71 17.71 17.71 0 0 0
29/08/2024
17.71
 0 17.71 17.71 17.71 0 0 0
28/08/2024
17.71
 103 17.71 17.71 17.71 0 0 0
27/08/2024: Cổ tức tiền mặt tỉ lệ: 20%
27/08/2024
18.43
 901 17.71 18.75 17.71 0 0 0
26/08/2024
18.11
 11,620 17.96 18.11 17.07 0 0 0
23/08/2024
17.89
 1,200 18.40 18.40 17.37 0 0 0
22/08/2024
16.85
 1,307 16.85 16.85 16.63 0 0 0
21/08/2024
16.85
 904 16.63 16.85 16.41 0 0 0
20/08/2024
16.63
 16,900 16.41 16.63 16.41 0 0 0
19/08/2024
16.48
 2,001 16.26 16.48 16.26 0 0 0
16/08/2024
16.26
 18,459 16.48 16.48 16.26 0 0 0
15/08/2024
15.82
 6,705 16.26 16.34 15.82 0 0 0
14/08/2024
14.93
 0 14.93 14.93 14.93 0 0 0
13/08/2024
14.93
 0 14.93 14.93 14.93 0 0 0
12/08/2024
14.93
 0 14.93 14.93 14.93 0 0 0
09/08/2024
14.93
 0 14.93 14.93 14.93 0 0 0
08/08/2024
14.93
 0 14.93 14.93 14.93 0 0 0
07/08/2024
14.93
 0 14.93 14.93 14.93 0 0 0
06/08/2024
15.15
 0 14.93 14.93 14.93 0 0 0
05/08/2024
15.15
 1,900 14.41 15.15 14.41 0 0 0
02/08/2024
15.52
 0 15.52 15.52 15.52 0 0 0
01/08/2024
15.52
 0 15.52 15.52 15.52 0 0 0
31/07/2024
15.52
 20 15.52 15.52 15.52 0 0 0
30/07/2024
15.52
 0 15.52 15.52 15.52 0 0 0
29/07/2024
15.52
 0 15.52 15.52 15.52 0 0 0
26/07/2024
15.52
 0 15.52 15.52 15.52 0 0 0
25/07/2024
15.52
 0 15.52 15.52 15.52 0 0 0
24/07/2024
15.52
 117 15.52 15.52 15.52 0 0 0
23/07/2024
15.52
 6,400 15.52 15.52 15.52 0 0 0
22/07/2024
15.52
 1,600 15.52 15.52 15.52 0 0 0
19/07/2024
15.15
 0 15.15 15.15 15.15 0 0 0
18/07/2024
15.15
 3,600 15.15 15.15 14.93 0 0 0
17/07/2024
15.89
 0 15.89 15.89 15.89 0 0 0
16/07/2024
15.89
 200 15.89 15.89 15.89 0 0 0
15/07/2024
15.89
 100 15.89 15.89 15.89 0 0 0
12/07/2024
15.52
 0 15.52 15.52 15.52 0 0 0
11/07/2024
15.52
 500 15.52 15.52 15.52 0 0 0
10/07/2024
16.26
 0 16.26 16.26 16.26 0 0 0
09/07/2024
16.26
 0 16.26 16.26 16.26 0 0 0
08/07/2024
16.26
 0 16.26 16.26 16.26 0 0 0
05/07/2024
16.26
 0 16.26 16.26 16.26 0 0 0
04/07/2024
16.26
 0 16.26 16.26 16.26 0 0 0
03/07/2024
13.23
 600 13.23 13.23 13.23 0 0 0
02/07/2024
16.26
 100 16.26 16.26 16.26 0 0 0
01/07/2024
15.52
 2,200 14.93 15.52 14.93 0 0 0
28/06/2024
14.86
 200 14.86 14.86 14.86 0 0 0
27/06/2024
15.30
 2,900 15.30 15.52 15.30 0 0 0
26/06/2024
15.30
 0 15.30 15.30 15.30 0 0 0
25/06/2024
15.15
 2,000 15.52 15.52 15.15 0 0 0
24/06/2024
15.89
 0 15.89 15.89 15.89 0 0 0
21/06/2024
16.26
 500 15.52 16.26 15.52 0 0 0
20/06/2024
15.23
 60 15.15 15.15 15.15 0 0 0
19/06/2024
15.23
 44 15.15 15.15 15.15 0 0 0
18/06/2024
15.15
 0 15.15 15.15 15.15 0 0 0
17/06/2024
15.15
 0 15.15 15.15 15.15 0 0 0
14/06/2024
15.15
 0 15.15 15.15 15.15 0 0 0
13/06/2024
15.23
 200 15.08 15.23 15.08 0 0 0
12/06/2024
14.49
 900 15.23 15.23 14.49 0 0 0
11/06/2024
14.49
 68 14.41 14.41 14.41 0 0 0
10/06/2024
15.30
 243 15.30 15.30 15.30 0 0 0

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