CTCP Vật liệu Xây dựng DUFAGO (pdb)

27.70
-1.30
(-4.48%)
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
(2025-12-29) 		-1.70 -5.54% 338,000 -1,800 -0.1
27.10
30.70
27.70
2 tháng
(2025-11-28) 		3.60 14.17% 1,210,700 -500 -0.0
24.70
30.70
27.70
3 tháng
(2025-10-29) 		5.60 23.93% 1,882,300 -3,300 -0.1
23.40
30.70
27.70
6 tháng
(2025-07-31) 		10.10 53.44% 2,685,400 8,000 0.1
17.80
30.70
27.70
12 tháng
(2025-02-03) 		19.95 220.46% 4,202,900 5,400 0.1
8.25
30.70
27.70
24 tháng
(2024-02-07) 		21.40 281.34% 5,342,481 12,110 0.2
7.18
30.70
27.70
36 tháng
(2023-02-13) 		20.55 243.21% 7,044,318 15,410 0.2
7.18
30.70
27.70
60 tháng
(2021-02-22) 		22.38 337.97% 30,813,304 -710,530 -18.6
6.54
30.70
27.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
18.30
 4,400 18.20 18.30 18.20 0 0 0
04/09/2025
18.20
 3,300 18.20 18.20 18.20 0 0 0
03/09/2025
19
 5,300 18.20 19 18.10 0 0 0
29/08/2025
18.20
 8,800 18.20 18.30 18.10 0 0 0
28/08/2025
18.50
 6,000 18.50 18.50 18.10 0 0 0
27/08/2025
18.40
 5,100 18 18.40 17.90 0 0 0
26/08/2025
18
 300 18 18 18 0 0 0
25/08/2025
18
 1,100 18 18.20 18 0 0 0
22/08/2025
17.90
 11,200 17.70 17.90 17.60 0 3,700 -0.1
21/08/2025
18.40
 9,100 18.70 18.70 17.50 0 0 0
20/08/2025
18.80
 36,000 18.50 19 18 2,000 0 0.0
19/08/2025
19.40
 6,300 18.50 19.40 18.40 100 0 0.0
18/08/2025
19.70
 7,300 19.70 19.70 18.50 1,400 0 0.0
15/08/2025
19.70
 4,200 19.80 19.80 18.70 100 0 0.0
14/08/2025
19.90
 4,300 20 20 19.40 200 0 0.0
13/08/2025
19.70
 4,300 20 20.20 19.70 0 0 0
12/08/2025
20.30
 13,500 20.30 20.30 19.50 1,000 0 0.0
11/08/2025
20.50
 6,700 20.10 20.80 19.90 200 0 0.0
08/08/2025
19.90
 56,800 18.50 20.10 18.50 0 0 0
07/08/2025
18.30
 31,900 18 18.50 18 0 0 0
06/08/2025
18.50
 11,100 17.80 18.50 17.80 500 0 0.0
05/08/2025
17.80
 44,200 18.50 18.50 17.80 1,800 100 0.0
04/08/2025
18.50
 14,600 18.40 18.70 18 6,000 0 0.1
01/08/2025
18.50
 10,500 18.90 19 18.50 5,000 0 0.1
31/07/2025
18.90
 125,800 19.10 19.10 18 2,600 0 0.0
30/07/2025
17.40
 49,300 17.40 17.40 17.40 0 0 0
29/07/2025
15.90
 4,200 16.40 16.40 14.90 0 0 0
28/07/2025
15
 21,600 14.90 15 14.80 0 0 0
25/07/2025
14.60
 14,500 14.40 15 14.10 400 0 0.0
24/07/2025
14.50
 16,900 14.60 14.90 14 0 0 0
23/07/2025
14.90
 10,300 14.90 16.30 14.50 0 1,500 -0.0
22/07/2025
14.90
 82,000 14.90 14.90 14.10 0 100 -0.0
21/07/2025
13.60
 40,500 12.60 13.60 12.60 600 0 0.0
18/07/2025
12.40
 400 12.10 12.10 12.10 0 0 0
17/07/2025
12.30
 6,200 12.30 12.30 12.30 0 0 0
16/07/2025
12.30
 1,700 12.30 12.30 12.30 0 0 0
15/07/2025
12.30
 2,400 13.30 13.30 12.30 0 0 0
14/07/2025
12.30
 1,500 12.10 12.10 12 0 0 0
11/07/2025
12.10
 6,700 12.50 12.50 12.10 0 0 0
10/07/2025
12.50
 1,500 12.60 12.60 12.50 0 0 0
09/07/2025
12.70
 2,900 12.50 12.50 12.50 0 0 0
08/07/2025
12.60
 3,900 12.50 12.50 12.50 0 0 0
07/07/2025
12.60
 4,200 12.50 12.50 12.50 0 0 0
04/07/2025
12.60
 2,800 12.60 12.60 12.50 0 0 0
03/07/2025
12.60
 20,500 12.60 12.60 12.20 0 500 -0.0
02/07/2025
12.60
 9,400 12.60 12.60 12.50 0 0 0
01/07/2025
12.60
 29,400 12 12.70 11.80 0 0 0
30/06/2025
11.90
 8,600 11.90 12 11.90 0 0 0
27/06/2025
12
 17,700 12 12.10 11.60 0 0 0
26/06/2025
12
 9,100 12.20 12.20 12 0 0 0
25/06/2025
12.20
 43,600 11.60 12.50 11.60 0 0 0
24/06/2025
11.40
 2,200 11.40 11.50 11.40 0 0 0
23/06/2025
11.40
 14,900 11.50 11.60 11.40 0 1,000 -0.0
20/06/2025
11.50
 2,800 11.60 11.60 11.50 0 0 0
19/06/2025
11.70
 600 11.80 11.80 11.50 0 0 0
18/06/2025
11.80
 20,000 11.30 11.70 11.30 0 1,000 -0.0
17/06/2025
11.40
 4,400 11.30 11.30 11.20 0 200 -0.0
16/06/2025
11.40
 1,300 11.30 11.30 11.30 0 0 0
13/06/2025
11.30
 2,900 11.40 11.40 11.30 0 0 0
12/06/2025
11.60
 14,500 11.60 11.60 11.20 0 300 -0.0
11/06/2025
11.60
 5,400 11.40 11.70 11.40 0 1,800 -0.0
10/06/2025
11.40
 18,900 11.60 11.70 11.40 0 700 -0.0
09/06/2025: Cổ tức tiền mặt tỉ lệ: 15%
09/06/2025
11.80
 31,400 11.70 12.30 11.60 0 0 0
06/06/2025
11.80
 43,100 11.89 11.98 11.71 500 0 0.0
05/06/2025
11.89
 29,700 11.98 11.98 11.62 500 0 0.0
04/06/2025
11.98
 44,300 12.42 12.42 11.80 2,000 0 0.0
03/06/2025
12.42
 13,600 12.42 12.42 12.33 1,000 0 0.0
02/06/2025
12.42
 11,800 12.42 12.42 12.33 7,700 0 0.1
30/05/2025
12.42
 7,600 12.33 12.42 12.15 2,500 0 0.0
29/05/2025
12.33
 8,700 12.42 12.42 12.24 1,100 0 0.0
28/05/2025
12.51
 21,700 12.07 12.60 11.98 0 0 0
27/05/2025
12.15
 19,700 11.80 12.15 11.71 0 0 0
26/05/2025
11.89
 38,000 12.15 12.15 11.62 0 0 0
23/05/2025
12.15
 35,500 11.71 12.24 11.71 0 0 0
22/05/2025
11.62
 29,400 11.62 11.80 11.45 0 0 0
21/05/2025
11.53
 32,400 11.18 11.89 11.00 0 0 0
20/05/2025
11.00
 20,100 11.09 11.18 11.00 0 0 0
19/05/2025
11.27
 26,900 11.45 11.45 11.09 0 0 0
16/05/2025
11.36
 2,800 11.27 11.36 11.27 0 0 0
15/05/2025
11.27
 7,500 11.27 11.36 11.18 0 0 0
14/05/2025
11.36
 10,500 11.62 11.62 11.36 0 0 0
13/05/2025
11.71
 7,700 11.71 11.71 11.53 0 0 0
12/05/2025
11.71
 18,000 11.36 11.80 11.27 0 0 0
09/05/2025
11.45
 16,700 11.27 11.53 11.27 0 0 0
08/05/2025
11.53
 57,800 11.27 11.62 11.27 0 0 0
07/05/2025
11.18
 38,900 11.27 11.45 11.09 0 0 0
06/05/2025
11.27
 66,700 11.71 11.80 11.18 0 0 0
05/05/2025
10.74
 64,700 9.85 10.74 9.85 0 0 0
29/04/2025
9.76
 29,400 10.56 10.56 9.76 0 0 0
28/04/2025
9.76
 16,600 9.32 9.85 9.23 0 1,900 -0.0
25/04/2025
9.49
 1,000 9.49 9.49 9.49 0 0 0
24/04/2025
9.49
 2,300 9.32 9.49 9.32 0 0 0
23/04/2025
9.40
 9,100 9.23 9.40 9.14 0 0 0
22/04/2025
9.32
 9,600 9.23 9.32 8.69 0 0 0
21/04/2025
9.23
 20,100 9.23 9.23 9.23 0 500 -0.0
18/04/2025
9.23
 6,200 8.96 9.23 8.96 0 0 0
17/04/2025
9.14
 1,300 9.05 9.14 9.05 0 0 0
16/04/2025
9.14
 1,200 9.23 9.23 9.14 0 0 0
15/04/2025
9.23
 27,200 8.87 9.49 8.69 0 0 0
14/04/2025
9.23
 7,300 9.05 9.23 8.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |