CTCP Vật liệu Xây dựng DUFAGO (pdb)

20
-0.50
(-2.44%)
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
(2026-02-23) 		-3.90 -15.98% 522,200 2,300 0.0
18.40
24.40
20.50
2 tháng
(2026-01-16) 		-8 -28.07% 1,066,900 2,300 0.0
18.40
30
20.50
3 tháng
(2025-12-17) 		-7.10 -25.72% 1,822,200 3,200 0.1
18.40
30.70
20.50
6 tháng
(2025-09-18) 		0.10 0.49% 3,144,200 -5,700 -0.1
18.40
30.70
20.50
12 tháng
(2025-03-24) 		11.54 128.77% 5,068,800 16,800 0.3
8.25
30.70
20.50
24 tháng
(2024-03-27) 		12.39 152.72% 6,117,899 13,340 0.3
7.72
30.70
20.50
36 tháng
(2023-04-03) 		12.22 147.56% 7,957,008 19,410 0.3
7.18
30.70
20.50
60 tháng
(2021-04-12) 		12.68 162.21% 31,021,451 -585,290 -17.4
6.70
30.70
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2018
6.66
 0 6.66 6.66 6.66 0 0 0
02/08/2018
6.66
 0 6.66 6.66 6.66 0 0 0
01/08/2018
6.66
 0 6.66 6.66 6.66 0 0 0
31/07/2018
6.66
 0 6.66 6.66 6.66 0 0 0
30/07/2018
6.66
 0 6.66 6.66 6.66 0 0 0
27/07/2018
6.66
 30 6.66 6.66 6.66 0 0 0
26/07/2018
6.66
 0 6.66 6.66 6.66 0 0 0
25/07/2018
6.66
 8,900 6.33 6.66 6.27 0 0 0
24/07/2018
6.33
 800 6.20 6.33 6.20 0 0 0
23/07/2018
6.20
 0 6.20 6.20 6.20 0 0 0
20/07/2018
6.20
 2,400 6.20 6.20 6.14 2,000 0 0.0
19/07/2018
6.20
 500 6.14 6.20 6.20 0 500 -0.0
18/07/2018
6.14
 2,600 6.14 6.27 6.14 0 0 0
17/07/2018
6.14
 500 6.07 6.14 6.14 0 500 -0.0
16/07/2018
6.07
 430 5.69 6.07 6.07 0 400 -0.0
13/07/2018
5.69
 300 6.14 6.14 5.69 0 100 -0.0
12/07/2018
6.14
 0 6.14 6.14 6.14 0 0 0
11/07/2018
6.14
 1,600 6.20 6.20 6.14 1,500 100 0.0
10/07/2018
6.20
 0 6.20 6.20 6.20 0 0 0
09/07/2018
6.20
 500 6.14 6.20 6.20 0 0 0
06/07/2018
6.14
 1,000 6.40 6.40 6.14 0 0 0
05/07/2018
6.40
 6,300 6.01 6.40 5.82 2,100 0 0.0
04/07/2018
6.01
 5,000 5.94 6.01 6.01 5,000 0 0.0
03/07/2018
5.94
 4,200 6.01 6.07 5.94 3,000 0 0.0
02/07/2018
6.01
 5,100 6.40 6.40 6.01 5,000 0 0.0
29/06/2018
6.40
 300 6.14 6.40 6.40 0 0 0
28/06/2018
6.14
 5,100 6.14 6.40 6.14 5,000 0 0.0
27/06/2018
6.14
 2,419 6.33 6.33 6.14 400 0 0.0
26/06/2018
6.33
 9,100 6.46 6.53 6.14 5,800 0 0.1
25/06/2018
6.46
 0 6.46 6.46 6.46 0 0 0
22/06/2018
6.46
 700 6.14 6.46 6.14 0 0 0
21/06/2018
6.14
 7,400 6.33 6.33 6.14 5,000 0 0.0
20/06/2018
6.33
 6,300 6.07 6.33 6.07 5,000 0 0.0
19/06/2018
6.07
 5,500 6.40 6.40 6.07 3,000 0 0.0
18/06/2018
6.40
 6,100 6.20 6.40 6.20 3,000 0 0.0
15/06/2018
6.20
 1,000 6.27 6.27 6.20 100 0 0.0
14/06/2018
6.27
 230 6.53 6.53 6.27 0 0 0
13/06/2018
6.53
 109 6.20 6.53 6.53 0 0 0
12/06/2018
6.20
 4,000 6.53 6.59 6.14 100 0 0.0
11/06/2018
6.53
 2,200 6.53 6.53 6.46 0 0 0
08/06/2018
6.53
 3,500 6.33 6.53 6.33 0 0 0
07/06/2018
6.33
 5,600 6.53 6.53 6.27 0 0 0
06/06/2018
6.53
 1,800 6.46 6.53 6.46 0 0 0
05/06/2018
6.46
 2,500 6.27 6.46 6.14 0 0 0
04/06/2018
6.27
 150 5.75 6.27 6.27 0 0 0
01/06/2018
5.75
 101 6.27 6.27 5.75 0 0 0
31/05/2018
6.27
 1,628 6.27 6.27 6.27 0 0 0
30/05/2018
6.27
 7,760 6.01 6.27 5.94 7,000 0 0.1
29/05/2018
6.01
 1,400 5.94 6.14 6.01 0 0 0
28/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
28/05/2018
5.94
 12,830 5.88 6.33 5.82 12,700 0 0.1
25/05/2018
5.88
 7,600 5.88 5.88 5.76 1,900 0 0.0
24/05/2018
5.88
 300 5.82 5.88 5.88 0 0 0
23/05/2018
5.82
 12,710 5.82 5.82 5.76 9,400 0 0.1
22/05/2018
5.82
 1,600 5.94 5.94 5.82 0 0 0
21/05/2018
5.94
 6,700 5.82 5.94 5.76 5,000 0 0.0
18/05/2018
5.82
 5,100 6.00 6.00 5.82 0 0 0
17/05/2018
6.00
 11,820 6.11 6.11 5.88 0 0 0
16/05/2018
6.11
 6,068 5.88 6.23 5.88 0 0 0
15/05/2018
5.88
 12,607 5.82 5.88 5.76 5,100 0 0.1
14/05/2018
5.82
 13,700 5.82 5.82 5.76 7,900 0 0.1
11/05/2018
5.82
 434 5.82 5.82 5.59 0 0 0
10/05/2018
5.82
 0 5.82 5.82 5.82 0 0 0
09/05/2018
5.82
 3,307 5.88 5.88 5.82 3,000 0 0.0
08/05/2018
5.88
 500 5.82 5.88 5.88 0 0 0
07/05/2018
5.82
 50 5.82 5.82 5.82 0 0 0
04/05/2018
5.82
 0 5.82 5.82 5.82 0 0 0
03/05/2018
5.82
 600 5.76 5.82 5.82 600 0 0.0
02/05/2018
5.76
 6,360 6.00 6.00 5.59 0 1,260 -0.0
27/04/2018
6.00
 3,900 5.53 6.00 5.71 0 1,200 -0.0
26/04/2018
5.53
 2,100 5.88 5.88 5.53 0 0 0
24/04/2018
5.88
 0 5.88 5.88 5.88 0 0 0
23/04/2018
5.88
 6,674 5.94 5.94 5.82 0 0 0
20/04/2018
5.94
 200 5.82 5.94 5.94 0 0 0
19/04/2018
5.82
 21,400 5.82 5.82 5.82 19,000 0 0.2
18/04/2018
5.82
 5,100 5.88 5.88 5.82 0 0 0
17/04/2018
5.88
 300 5.82 5.88 5.88 0 0 0
16/04/2018
5.82
 2,200 5.88 5.88 5.82 0 0 0
13/04/2018
5.88
 3,000 5.88 5.88 5.88 0 0 0
12/04/2018
5.88
 600 5.76 5.94 5.82 0 0 0
11/04/2018
5.76
 1,000 5.65 5.76 5.76 0 0 0
10/04/2018
5.65
 2,100 6.00 6.00 5.65 0 0 0
09/04/2018
6.00
 0 6.00 6.00 6.00 0 0 0
06/04/2018
6.00
 100 5.82 6.00 6.00 0 0 0
05/04/2018
5.82
 744 5.82 6.00 5.82 600 0 0.0
04/04/2018
5.82
 2,486 6.00 6.00 5.82 1,100 0 0.0
03/04/2018
6.00
 5,100 6.00 6.05 5.82 4,400 0 0.0
02/04/2018
6.00
 0 6.00 6.00 6.00 0 0 0
30/03/2018
6.00
 0 6.00 6.00 6.00 0 0 0
29/03/2018
6.00
 10 6.00 6.00 6.00 0 0 0
28/03/2018
6.00
 20 6.00 6.00 6.00 0 0 0
27/03/2018
6.00
 0 6.00 6.00 6.00 0 0 0
26/03/2018
6.00
 10 6.00 6.00 6.00 0 0 0
23/03/2018
6.00
 2,136 6.00 6.00 5.65 0 0 0
22/03/2018
6.00
 1,050 5.82 6.00 6.00 0 0 0
21/03/2018
5.82
 40 5.82 5.82 5.82 0 0 0
20/03/2018
5.82
 6,500 5.82 5.82 5.71 0 0 0
19/03/2018
5.82
 2,200 5.82 5.82 5.82 0 0 0
16/03/2018
5.82
 16,740 5.94 5.94 5.53 0 0 0
15/03/2018
5.94
 2,600 6.11 6.11 5.88 0 0 0
14/03/2018
6.11
 714 5.82 6.11 6.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |