CTCP Vật liệu Xây dựng DUFAGO (pdb)

24.80
-0.10
(-0.40%)
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
(2025-11-05) 		-0.80 -3.11% 297,800 -4,900 -0.1
24.10
26
24.80
2 tháng
(2025-10-06) 		4.10 19.71% 868,500 -11,200 -0.2
20.30
26.80
24.80
3 tháng
(2025-09-08) 		6.60 36.07% 1,081,500 -8,600 -0.2
18
26.80
24.80
6 tháng
(2025-06-09) 		13.10 111.02% 2,044,700 2,400 0.1
11.30
26.80
24.80
12 tháng
(2024-12-10) 		15.85 175.15% 3,156,945 5,900 0.2
8.25
26.80
24.80
24 tháng
(2023-12-18) 		17.30 227.43% 4,336,891 15,610 0.3
7.18
26.80
24.80
36 tháng
(2022-12-21) 		16.11 183.35% 6,047,120 15,710 0.2
7.18
26.80
24.80
60 tháng
(2020-12-31) 		18.92 316.16% 29,896,303 -728,720 -18.8
5.98
30.24
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
25.93
 93,310 25.93 26.33 25.29 0 100 -0.0
29/04/2022
25.93
 124,800 25.69 25.93 25.21 0 0 0
28/04/2022
25.69
 101,600 25.53 25.93 24.89 0 0 0
27/04/2022
25.53
 90,000 25.45 26.33 25.45 0 0 0
26/04/2022
25.45
 72,400 26.09 26.73 24.97 0 0 0
25/04/2022
26.09
 195,488 25.05 27.12 24.97 0 0 0
22/04/2022
25.05
 128,900 25.21 26.73 22.82 0 0 0
21/04/2022
25.21
 137,500 28.00 28.00 25.21 0 0 0
20/04/2022
28.00
 243,637 28.72 29.52 26.49 0 1,500 -0.1
19/04/2022
28.72
 142,500 29.36 30.32 28.72 0 0 0
18/04/2022
29.36
 250,200 29.12 29.84 28.32 0 0 0
15/04/2022
29.12
 253,900 29.76 29.76 28.72 0 0 0
14/04/2022
29.76
 211,000 29.28 30.32 29.28 2,500 0 0.1
13/04/2022
29.28
 189,401 29.20 29.52 28.72 0 0 0
12/04/2022
29.20
 239,642 28.32 29.52 28.32 0 0 0
08/04/2022
28.32
 172,400 28.32 28.72 28.08 0 0 0
07/04/2022
28.32
 135,000 28.08 28.32 28.00 0 600 -0.0
06/04/2022
28.08
 185,950 28.00 28.40 27.92 0 0 0
05/04/2022
28.00
 165,600 28.72 29.12 27.76 0 0 0
04/04/2022
28.72
 184,500 27.84 29.52 27.52 0 0 0
01/04/2022
27.84
 122,000 27.84 28.32 27.28 0 0 0
31/03/2022
27.84
 194,302 27.60 28.40 27.20 0 0 0
30/03/2022
27.60
 122,431 27.84 28.56 27.12 0 0 0
29/03/2022
27.84
 100,214 26.96 27.84 26.33 0 0 0
28/03/2022
26.96
 183,802 27.68 27.68 26.33 0 0 0
25/03/2022
27.68
 109,400 28.16 28.16 26.41 0 0 0
24/03/2022
28.16
 268,637 26.09 28.64 26.01 0 0 0
23/03/2022
26.09
 256,400 23.77 26.09 23.14 0 0 0
22/03/2022
23.77
 102,000 24.65 25.13 23.69 0 0 0
21/03/2022
24.65
 178,400 22.50 24.73 22.02 0 0 0
18/03/2022
22.50
 74,250 22.34 23.06 21.70 0 0 0
17/03/2022
22.34
 100,610 23.21 23.21 21.86 0 0 0
16/03/2022
23.21
 128,900 22.82 24.49 22.82 0 0 0
15/03/2022
22.82
 194,407 20.74 22.82 21.54 0 1,000 -0.0
14/03/2022
20.74
 261,120 18.91 20.74 19.15 0 0 0
11/03/2022
18.91
 80,604 17.23 18.91 17.15 0 0 0
10/03/2022
17.23
 47,600 17.39 17.55 16.99 0 0 0
09/03/2022
17.39
 13,600 17.39 17.87 17.15 0 0 0
08/03/2022
17.39
 36,000 17.47 17.47 17.15 0 0 0
07/03/2022
17.47
 43,210 17.55 17.55 17.15 0 0 0
04/03/2022
17.55
 13,100 17.55 17.87 17.47 0 0 0
03/03/2022
17.55
 19,400 17.23 17.55 17.23 0 4,000 -0.1
02/03/2022
17.23
 45,800 17.55 17.55 16.99 0 0 0
01/03/2022
17.55
 19,700 17.63 17.63 16.99 0 0 0
28/02/2022
17.63
 17,700 17.79 17.79 17.15 0 0 0
25/02/2022
17.79
 15,700 17.39 18.19 17.23 0 0 0
24/02/2022
17.39
 58,000 17.87 18.19 17.39 0 0 0
23/02/2022
17.87
 28,200 18.03 18.35 17.87 0 0 0
22/02/2022
18.03
 44,800 18.19 18.75 17.71 0 0 0
21/02/2022
18.19
 28,800 18.27 18.27 17.71 0 0 0
18/02/2022
18.27
 9,300 17.95 18.27 17.79 0 0 0
17/02/2022
17.95
 15,200 18.27 18.67 17.63 0 0 0
16/02/2022
18.27
 66,554 17.55 18.35 17.07 0 0 0
15/02/2022
17.55
 8,800 17.15 17.55 17.15 0 0 0
14/02/2022
17.15
 15,500 17.79 17.79 17.15 0 0 0
11/02/2022
17.79
 24,400 17.79 17.95 17.55 0 0 0
10/02/2022
17.79
 31,500 18.35 18.35 17.55 0 0 0
09/02/2022
18.35
 8,300 18.67 18.67 18.03 0 0 0
08/02/2022
18.67
 29,800 18.91 18.91 17.95 0 0 0
07/02/2022
18.91
 30,200 17.55 19.31 18.75 0 0 0
28/01/2022
17.55
 10,700 16.83 18.11 16.35 0 0 0
27/01/2022
16.83
 32,900 18.35 18.35 16.75 0 0 0
26/01/2022
18.35
 8,500 18.35 18.35 17.55 0 0 0
25/01/2022
18.35
 15,900 18.35 18.35 17.55 0 0 0
24/01/2022
18.35
 74,600 17.95 19.70 18.03 0 0 0
21/01/2022
17.95
 21,900 16.35 17.95 17.87 0 0 0
20/01/2022
16.35
 19,200 14.92 16.35 15.16 0 0 0
19/01/2022
14.92
 38,400 15.00 15.56 13.80 0 0 0
18/01/2022
15.00
 89,200 16.59 16.59 15.00 0 0 0
17/01/2022
16.59
 50,400 18.35 18.35 16.59 0 0 0
14/01/2022
18.35
 14,730 18.51 18.51 17.55 0 0 0
13/01/2022
18.51
 52,600 18.75 18.75 17.63 0 0 0
12/01/2022
18.75
 49,600 18.75 18.91 18.35 0 0 0
11/01/2022
18.75
 65,800 18.75 19.15 18.51 0 0 0
10/01/2022
18.75
 46,700 19.07 19.55 18.75 0 0 0
07/01/2022
19.07
 65,900 18.51 19.15 17.95 0 0 0
06/01/2022
18.51
 65,454 19.47 19.47 18.51 0 0 0
05/01/2022
19.47
 30,920 19.63 19.63 19.07 0 0 0
04/01/2022
19.63
 45,000 19.47 19.63 19.15 0 0 0
31/12/2021
19.47
 34,800 19.63 19.78 19.31 0 0 0
30/12/2021
19.63
 42,400 19.63 19.94 19.47 0 0 0
29/12/2021
19.63
 65,500 19.63 20.10 19.63 0 0 0
28/12/2021
19.63
 76,000 18.91 20.10 18.83 0 0 0
27/12/2021
18.91
 29,300 19.63 19.63 18.91 0 0 0
24/12/2021
19.63
 41,500 20.02 20.18 19.07 0 0 0
23/12/2021
20.02
 37,800 19.55 20.10 19.07 0 0 0
22/12/2021
19.55
 66,400 19.15 19.55 19.07 0 0 0
21/12/2021
19.15
 38,830 19.78 19.78 19.15 0 0 0
20/12/2021
19.78
 54,000 19.94 20.74 19.15 0 4,000 -0.1
17/12/2021
19.94
 58,200 19.47 20.42 18.35 0 0 0
16/12/2021
19.47
 92,500 19.55 19.94 18.35 0 0 0
15/12/2021
19.55
 29,500 20.66 21.14 19.55 0 70 -0.0
14/12/2021
20.66
 114,900 19.70 21.62 19.94 0 0 0
13/12/2021
19.70
 110,700 17.95 19.70 17.55 800 0 0.0
10/12/2021
17.95
 33,900 18.27 18.27 17.55 0 0 0
09/12/2021
18.27
 62,700 17.87 18.35 17.55 0 0 0
08/12/2021
17.87
 35,900 17.55 19.07 17.63 0 0 0
07/12/2021
17.55
 90,000 18.35 19.78 16.51 0 0 0
06/12/2021
18.35
 108,100 19.86 19.86 18.03 0 0 0
03/12/2021
19.86
 54,900 20.58 20.58 19.78 7,200 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |