CTCP Vật liệu Xây dựng DUFAGO (pdb)

19.80
0.10
(0.51%)
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
(2026-05-20) 		0.50 2.60% 144,100 4,800 0
18.50
19.80
19.80
2 tháng
(2026-04-20) 		-2.54 -11.41% 790,000 40,000 0
18.50
22.58
19.80
3 tháng
(2026-03-23) 		2.03 11.47% 1,381,900 44,800 0.0
17.67
22.58
19.80
6 tháng
(2025-12-22) 		-5.33 -21.29% 3,173,200 51,000 0.2
15.56
25.96
19.80
12 tháng
(2025-06-24) 		10.06 104.37% 5,603,600 58,900 0.3
9.64
25.96
19.80
24 tháng
(2024-07-01) 		11.90 152.50% 7,316,326 62,140 0.4
6.53
25.96
19.80
36 tháng
(2023-07-05) 		12.48 173% 9,078,413 67,410 0.4
6.07
25.96
19.80
60 tháng
(2021-07-15) 		13.22 204.21% 31,199,891 -545,790 -17.4
5.67
25.96
19.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2022
14.23
 33,700 14.57 14.84 14.17 0 0 0
14/06/2022
14.57
 16,700 14.64 14.64 14.17 0 0 0
13/06/2022
14.64
 34,800 14.71 14.84 14.17 0 0 0
10/06/2022
14.71
 26,300 14.84 15.18 14.30 0 0 0
09/06/2022
14.84
 23,200 15.18 15.38 14.84 0 0 0
08/06/2022
15.18
 26,600 15.04 15.18 14.50 0 0 0
07/06/2022
15.04
 17,700 15.31 15.45 14.03 0 0 0
06/06/2022
15.31
 19,519 15.58 15.72 14.84 0 0 0
03/06/2022
15.58
 19,800 15.51 15.85 14.17 0 0 0
02/06/2022
15.51
 23,668 15.78 15.78 15.18 0 0 0
01/06/2022
15.78
 35,014 15.92 16.05 15.58 0 0 0
31/05/2022
15.92
 32,600 16.53 16.73 15.58 0 0 0
30/05/2022
16.53
 30,500 16.53 16.86 16.26 0 0 0
27/05/2022
16.53
 58,400 15.65 16.86 15.65 0 0 0
26/05/2022
15.65
 102,500 14.23 15.65 14.17 0 0 0
25/05/2022
14.23
 66,013 13.49 14.77 13.49 0 0 0
24/05/2022
13.49
 25,900 14.44 14.44 13.49 0 0 0
23/05/2022
14.44
 92,110 15.45 15.85 13.96 0 0 0
20/05/2022
15.45
 77,500 16.39 16.39 15.04 0 0 0
19/05/2022
16.39
 22,000 16.73 16.73 16.19 0 0 0
18/05/2022
16.73
 42,500 16.59 17.61 15.85 0 0 0
17/05/2022
16.59
 70,112 15.11 16.59 14.50 0 0 0
16/05/2022
15.11
 60,800 16.73 16.86 15.11 0 500 -0.0
13/05/2022
16.73
 26,502 17.54 17.54 16.19 0 0 0
12/05/2022
17.54
 42,200 18.55 18.75 17.13 0 0 0
11/05/2022
18.55
 104,200 17.74 18.89 17.74 0 0 0
10/05/2022
17.74
 141,102 18.75 18.75 16.93 0 0 0
09/05/2022
18.75
 52,701 20.78 21.05 18.75 0 0 0
06/05/2022
20.78
 119,300 21.79 21.79 20.78 0 0 0
05/05/2022
21.79
 91,900 21.92 21.99 21.59 0 0 0
04/05/2022
21.92
 93,310 21.92 22.26 21.38 0 100 -0.0
29/04/2022
21.92
 124,800 21.72 21.92 21.32 0 0 0
28/04/2022
21.72
 101,600 21.59 21.92 21.05 0 0 0
27/04/2022
21.59
 90,000 21.52 22.26 21.52 0 0 0
26/04/2022
21.52
 72,400 22.06 22.60 21.11 0 0 0
25/04/2022
22.06
 195,488 21.18 22.94 21.11 0 0 0
22/04/2022
21.18
 128,900 21.32 22.60 19.29 0 0 0
21/04/2022
21.32
 137,500 23.68 23.68 21.32 0 0 0
20/04/2022
23.68
 243,637 24.28 24.96 22.40 0 1,500 -0.1
19/04/2022
24.28
 142,500 24.82 25.63 24.28 0 0 0
18/04/2022
24.82
 250,200 24.62 25.23 23.95 0 0 0
15/04/2022
24.62
 253,900 25.16 25.16 24.28 0 0 0
14/04/2022
25.16
 211,000 24.76 25.63 24.76 2,500 0 0.1
13/04/2022
24.76
 189,401 24.69 24.96 24.28 0 0 0
12/04/2022
24.69
 239,642 23.95 24.96 23.95 0 0 0
08/04/2022
23.95
 172,400 23.95 24.28 23.74 0 0 0
07/04/2022
23.95
 135,000 23.74 23.95 23.68 0 600 -0.0
06/04/2022
23.74
 185,950 23.68 24.01 23.61 0 0 0
05/04/2022
23.68
 165,600 24.28 24.62 23.47 0 0 0
04/04/2022
24.28
 184,500 23.54 24.96 23.27 0 0 0
01/04/2022
23.54
 122,000 23.54 23.95 23.07 0 0 0
31/03/2022
23.54
 194,302 23.34 24.01 23.00 0 0 0
30/03/2022
23.34
 122,431 23.54 24.15 22.94 0 0 0
29/03/2022
23.54
 100,214 22.80 23.54 22.26 0 0 0
28/03/2022
22.80
 183,802 23.41 23.41 22.26 0 0 0
25/03/2022
23.41
 109,400 23.81 23.81 22.33 0 0 0
24/03/2022
23.81
 268,637 22.06 24.22 21.99 0 0 0
23/03/2022
22.06
 256,400 20.10 22.06 19.56 0 0 0
22/03/2022
20.10
 102,000 20.84 21.25 20.03 0 0 0
21/03/2022
20.84
 178,400 19.02 20.91 18.62 0 0 0
18/03/2022
19.02
 74,250 18.89 19.49 18.35 0 0 0
17/03/2022
18.89
 100,610 19.63 19.63 18.48 0 0 0
16/03/2022
19.63
 128,900 19.29 20.71 19.29 0 0 0
15/03/2022
19.29
 194,407 17.54 19.29 18.21 0 1,000 -0.0
14/03/2022
17.54
 261,120 15.99 17.54 16.19 0 0 0
11/03/2022
15.99
 80,604 14.57 15.99 14.50 0 0 0
10/03/2022
14.57
 47,600 14.71 14.84 14.37 0 0 0
09/03/2022
14.71
 13,600 14.71 15.11 14.50 0 0 0
08/03/2022
14.71
 36,000 14.77 14.77 14.50 0 0 0
07/03/2022
14.77
 43,210 14.84 14.84 14.50 0 0 0
04/03/2022
14.84
 13,100 14.84 15.11 14.77 0 0 0
03/03/2022
14.84
 19,400 14.57 14.84 14.57 0 4,000 -0.1
02/03/2022
14.57
 45,800 14.84 14.84 14.37 0 0 0
01/03/2022
14.84
 19,700 14.91 14.91 14.37 0 0 0
28/02/2022
14.91
 17,700 15.04 15.04 14.50 0 0 0
25/02/2022
15.04
 15,700 14.71 15.38 14.57 0 0 0
24/02/2022
14.71
 58,000 15.11 15.38 14.71 0 0 0
23/02/2022
15.11
 28,200 15.25 15.51 15.11 0 0 0
22/02/2022
15.25
 44,800 15.38 15.85 14.98 0 0 0
21/02/2022
15.38
 28,800 15.45 15.45 14.98 0 0 0
18/02/2022
15.45
 9,300 15.18 15.45 15.04 0 0 0
17/02/2022
15.18
 15,200 15.45 15.78 14.91 0 0 0
16/02/2022
15.45
 66,554 14.84 15.51 14.44 0 0 0
15/02/2022
14.84
 8,800 14.50 14.84 14.50 0 0 0
14/02/2022
14.50
 15,500 15.04 15.04 14.50 0 0 0
11/02/2022
15.04
 24,400 15.04 15.18 14.84 0 0 0
10/02/2022
15.04
 31,500 15.51 15.51 14.84 0 0 0
09/02/2022
15.51
 8,300 15.78 15.78 15.25 0 0 0
08/02/2022
15.78
 29,800 15.99 15.99 15.18 0 0 0
07/02/2022
15.99
 30,200 14.84 16.32 15.85 0 0 0
28/01/2022
14.84
 10,700 14.23 15.31 13.83 0 0 0
27/01/2022
14.23
 32,900 15.51 15.51 14.17 0 0 0
26/01/2022
15.51
 8,500 15.51 15.51 14.84 0 0 0
25/01/2022
15.51
 15,900 15.51 15.51 14.84 0 0 0
24/01/2022
15.51
 74,600 15.18 16.66 15.25 0 0 0
21/01/2022
15.18
 21,900 13.83 15.18 15.11 0 0 0
20/01/2022
13.83
 19,200 12.61 13.83 12.82 0 0 0
19/01/2022
12.61
 38,400 12.68 13.15 11.67 0 0 0
18/01/2022
12.68
 89,200 14.03 14.03 12.68 0 0 0
17/01/2022
14.03
 50,400 15.51 15.51 14.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |