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)
14/01/2022
15.51
 14,730 15.65 15.65 14.84 0 0 0
13/01/2022
15.65
 52,600 15.85 15.85 14.91 0 0 0
12/01/2022
15.85
 49,600 15.85 15.99 15.51 0 0 0
11/01/2022
15.85
 65,800 15.85 16.19 15.65 0 0 0
10/01/2022
15.85
 46,700 16.12 16.53 15.85 0 0 0
07/01/2022
16.12
 65,900 15.65 16.19 15.18 0 0 0
06/01/2022
15.65
 65,454 16.46 16.46 15.65 0 0 0
05/01/2022
16.46
 30,920 16.59 16.59 16.12 0 0 0
04/01/2022
16.59
 45,000 16.46 16.59 16.19 0 0 0
31/12/2021
16.46
 34,800 16.59 16.73 16.32 0 0 0
30/12/2021
16.59
 42,400 16.59 16.86 16.46 0 0 0
29/12/2021
16.59
 65,500 16.59 17.00 16.59 0 0 0
28/12/2021
16.59
 76,000 15.99 17.00 15.92 0 0 0
27/12/2021
15.99
 29,300 16.59 16.59 15.99 0 0 0
24/12/2021
16.59
 41,500 16.93 17.07 16.12 0 0 0
23/12/2021
16.93
 37,800 16.53 17.00 16.12 0 0 0
22/12/2021
16.53
 66,400 16.19 16.53 16.12 0 0 0
21/12/2021
16.19
 38,830 16.73 16.73 16.19 0 0 0
20/12/2021
16.73
 54,000 16.86 17.54 16.19 0 4,000 -0.1
17/12/2021
16.86
 58,200 16.46 17.27 15.51 0 0 0
16/12/2021
16.46
 92,500 16.53 16.86 15.51 0 0 0
15/12/2021
16.53
 29,500 17.47 17.88 16.53 0 70 -0.0
14/12/2021
17.47
 114,900 16.66 18.28 16.86 0 0 0
13/12/2021
16.66
 110,700 15.18 16.66 14.84 800 0 0.0
10/12/2021
15.18
 33,900 15.45 15.45 14.84 0 0 0
09/12/2021
15.45
 62,700 15.11 15.51 14.84 0 0 0
08/12/2021
15.11
 35,900 14.84 16.12 14.91 0 0 0
07/12/2021
14.84
 90,000 15.51 16.73 13.96 0 0 0
06/12/2021
15.51
 108,100 16.80 16.80 15.25 0 0 0
03/12/2021
16.80
 54,900 17.40 17.40 16.73 7,200 0 0.2
02/12/2021
17.40
 59,900 17.88 18.01 17.13 0 0 0
01/12/2021
17.88
 62,300 18.15 18.15 17.34 0 0 0
30/11/2021
18.15
 111,100 19.56 19.56 17.94 0 0 0
29/11/2021
19.56
 17,250 19.83 20.24 17.88 0 0 0
26/11/2021
19.83
 113,200 19.76 21.59 19.56 0 0 0
25/11/2021
19.76
 265,800 18.01 19.76 18.62 0 0 0
24/11/2021
18.01
 18,000 16.39 18.01 17.27 0 300 -0.0
23/11/2021
16.39
 82,900 17.74 17.74 16.39 0 0 0
22/11/2021
17.74
 63,500 18.69 19.83 17.74 0 0 0
19/11/2021
18.69
 233,050 19.90 19.90 17.94 0 0 0
18/11/2021
19.90
 195,350 20.10 20.24 19.22 0 0 0
17/11/2021
20.10
 263,951 22.26 22.26 20.03 0 0 0
16/11/2021
22.26
 87,071 22.26 22.80 21.59 0 0 0
15/11/2021
22.26
 222,100 22.94 23.61 21.59 0 0 0
12/11/2021
22.94
 137,686 24.22 24.55 22.19 0 0 0
11/11/2021
24.22
 115,369 25.57 25.57 24.22 0 0 0
10/11/2021
25.57
 174,997 24.96 26.31 22.87 0 0 0
09/11/2021
24.96
 258,950 24.89 26.98 24.96 0 0 0
08/11/2021
24.89
 302,533 22.67 24.89 24.49 0 2,100 -0.1
05/11/2021
22.67
 295,000 20.64 22.67 21.59 0 36,200 -1.2
04/11/2021
20.64
 659,120 22.94 25.23 20.64 0 290,700 -9.0
03/11/2021
22.94
 358,602 21.52 23.61 20.24 1,000 50,000 -1.7
02/11/2021
21.52
 75,469 19.56 21.52 19.56 0 0 0
01/11/2021
19.56
 185,214 17.81 19.56 17.88 0 22,900 -0.7
29/10/2021
17.81
 159,108 16.80 18.21 16.86 900 35,200 -0.9
28/10/2021
16.80
 160,150 16.12 16.86 16.12 0 89,300 -2.2
27/10/2021
16.12
 225,800 15.25 16.39 15.25 0 68,500 -1.6
26/10/2021
15.25
 77,400 15.18 16.19 14.50 0 14,200 -0.3
25/10/2021
15.18
 141,100 15.18 16.59 13.83 0 1,900 -0.0
22/10/2021
15.18
 317,200 13.83 15.18 14.17 0 0 0
21/10/2021
13.83
 141,600 12.61 13.83 13.02 0 0 0
20/10/2021
12.61
 201,100 11.47 12.61 11.47 0 2,500 -0.0
19/10/2021
11.47
 202,900 10.52 11.53 10.79 0 0 0
18/10/2021
10.52
 128,900 10.25 11.20 10.25 0 2,300 0
15/10/2021
10.25
 72,600 10.39 10.39 9.98 0 1,200 -0.0
14/10/2021
10.39
 33,000 10.25 10.39 9.78 0 0 0
13/10/2021
10.25
 56,100 9.98 10.52 10.12 0 0 0
12/10/2021
9.98
 213,100 9.11 9.98 9.11 0 0 0
11/10/2021
9.11
 53,300 8.84 9.31 8.77 0 0 0
08/10/2021
8.84
 27,800 8.77 8.97 8.70 0 0 0
07/10/2021
8.77
 62,510 8.84 8.90 8.70 0 0 0
06/10/2021
8.84
 120,900 8.63 9.04 8.43 0 0 0
05/10/2021
8.63
 77,320 8.50 8.77 8.43 0 0 0
04/10/2021
8.50
 156,971 8.09 8.90 7.82 0 0 0
01/10/2021
8.09
 84,100 8.09 8.36 8.09 0 0 0
30/09/2021
8.09
 44,900 8.03 8.43 8.03 0 0 0
29/09/2021
8.03
 106,500 7.62 8.30 7.56 0 0 0
28/09/2021
7.62
 48,400 7.42 7.62 7.22 0 0 0
27/09/2021
7.42
 107,700 7.69 7.69 7.35 0 0 0
24/09/2021
7.69
 51,100 7.69 7.96 7.42 0 0 0
23/09/2021
7.69
 71,700 8.09 8.16 7.69 0 0 0
22/09/2021
8.09
 126,230 7.69 8.23 7.62 100 0 0.0
21/09/2021
7.69
 145,000 7.69 7.69 7.42 0 0 0
20/09/2021
7.69
 182,100 7.89 7.89 7.42 0 0 0
17/09/2021
7.89
 139,600 7.82 8.09 7.08 0 0 0
16/09/2021
7.82
 208,212 7.56 8.09 7.22 0 0 0
15/09/2021
7.56
 396,600 6.88 7.56 6.95 0 0 0
14/09/2021
6.88
 63,301 6.81 6.95 6.68 0 0 0
13/09/2021
6.81
 237,100 6.48 7.02 6.27 0 0 0
10/09/2021
6.48
 8,100 6.54 6.54 6.34 0 0 0
09/09/2021
6.54
 17,500 6.54 6.68 6.27 200 0 0.0
08/09/2021
6.54
 17,300 6.54 6.75 6.34 0 0 0
07/09/2021
6.54
 127,300 6.95 6.95 6.27 0 700 -0.0
06/09/2021
6.95
 67,219 6.81 7.08 6.48 100 1,900 -0.0
01/09/2021
6.81
 71,223 6.21 6.81 6.41 0 0 0
31/08/2021
6.21
 112,700 5.67 6.21 5.73 100 0 0.0
30/08/2021
5.67
 49,300 5.94 5.94 5.67 0 0 0
27/08/2021
5.94
 5,700 6.14 6.14 5.87 0 0 0
26/08/2021
6.14
 27,900 5.87 6.14 5.67 0 0 0
25/08/2021
5.87
 9,300 5.87 5.87 5.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |