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)
01/12/2017
6.64
 8,900 6.58 6.64 6.52 0 0 0
30/11/2017
6.58
 5,600 6.58 6.58 6.52 0 0 0
29/11/2017
6.58
 29,520 6.64 6.75 6.46 0 0 0
28/11/2017
6.64
 7,000 6.64 6.64 6.46 0 0 0
27/11/2017
6.64
 3,300 6.58 6.64 6.58 0 0 0
24/11/2017
6.58
 158,700 6.46 6.58 6.29 0 148,700 -1.6
23/11/2017
6.46
 4,500 6.17 6.46 6.17 0 0 0
22/11/2017
6.17
 19,180 6.40 6.40 6.17 0 10,180 -0.1
21/11/2017
6.40
 2,233 6.64 6.64 6.40 0 2,200 -0.0
20/11/2017
6.64
 27,800 6.99 6.99 6.29 0 19,300 -0.2
17/11/2017
6.99
 35,200 7.16 7.22 6.46 0 12,600 -0.1
16/11/2017
7.16
 5,300 7.16 7.16 7.10 0 0 0
15/11/2017
7.16
 147 6.99 7.16 7.16 0 0 0
14/11/2017
6.99
 10,100 7.10 7.10 6.99 0 0 0
13/11/2017
7.10
 6,000 7.10 7.10 7.10 0 0 0
10/11/2017
7.10
 1,340 7.16 7.16 7.10 0 0 0
09/11/2017
7.16
 1,500 7.16 7.16 7.16 0 0 0
08/11/2017
7.16
 1,180 7.28 7.28 7.16 0 80 -0.0
07/11/2017
7.28
 118,400 6.93 7.34 6.75 0 0 0
06/11/2017
6.93
 22,500 7.16 7.16 6.93 0 0 0
03/11/2017
7.16
 25,560 7.22 7.22 6.93 0 0 0
02/11/2017
7.22
 3,200 7.34 7.34 6.99 0 0 0
01/11/2017
7.34
 3,200 6.99 7.34 7.10 0 0 0
31/10/2017
6.99
 34,800 7.51 7.51 6.99 0 0 0
30/10/2017
7.51
 9,900 7.57 7.57 7.51 0 7,200 -0.1
27/10/2017
7.57
 9,190 7.68 7.68 7.51 0 6,000 -0.1
26/10/2017
7.68
 25,300 7.86 7.86 7.68 0 10,300 -0.1
25/10/2017
7.86
 22,800 7.86 7.86 7.80 0 13,000 -0.2
24/10/2017
7.86
 4,500 7.86 7.92 7.86 0 4,500 -0.1
23/10/2017
7.86
 2,030 7.98 7.98 7.86 0 2,000 -0.0
20/10/2017
7.98
 7,010 7.98 7.98 7.92 0 7,000 -0.1
19/10/2017
7.98
 15,300 8.15 8.15 7.98 0 10,400 -0.1
18/10/2017
8.15
 1,100 8.15 8.15 8.15 0 0 0
17/10/2017
8.15
 13,500 8.15 8.15 8.15 0 0 0
16/10/2017
8.15
 5,000 8.15 8.15 8.15 0 0 0
13/10/2017
8.15
 1,600 8.15 8.15 8.15 0 0 0
12/10/2017
8.15
 4,500 8.15 8.15 8.15 0 0 0
11/10/2017
8.15
 9,500 8.15 8.15 8.15 0 1,000 -0.0
10/10/2017
8.15
 1,500 8.15 8.15 8.15 0 0 0
09/10/2017
8.15
 2,700 8.15 8.44 8.15 0 0 0
06/10/2017
8.15
 530 8.15 8.15 8.15 0 0 0
05/10/2017
8.15
 13,700 8.21 8.21 8.15 0 0 0
04/10/2017
8.21
 3,000 8.15 8.21 8.15 0 0 0
03/10/2017
8.15
 11,100 8.27 8.27 8.15 600 0 0.0
02/10/2017
8.27
 900 8.32 8.32 8.27 0 0 0
29/09/2017
8.32
 1,000 8.32 8.32 8.32 0 0 0
28/09/2017
8.32
 15,130 8.32 8.38 8.21 7,100 0 0.1
27/09/2017
8.32
 2,900 8.32 8.32 8.27 0 0 0
26/09/2017
8.32
 1,700 8.38 8.38 8.27 0 0 0
25/09/2017
8.38
 1,700 8.21 8.38 8.27 0 0 0
22/09/2017
8.21
 0 8.21 8.21 8.21 0 0 0
21/09/2017
8.21
 2,400 8.21 8.27 8.21 0 0 0
20/09/2017
8.21
 7,400 8.44 8.44 8.21 0 0 0
19/09/2017
8.44
 17,660 8.27 8.44 8.27 0 8,000 -0.1
18/09/2017
8.27
 2,200 8.27 8.27 8.27 0 0 0
15/09/2017
8.27
 15,930 8.21 8.27 8.21 1,900 12,700 -0.2
14/09/2017
8.21
 11,940 8.15 8.21 8.15 0 0 0
13/09/2017
8.15
 20,400 8.27 8.27 8.09 0 0 0
12/09/2017
8.27
 10,400 8.27 8.27 8.15 0 3,700 -0.1
11/09/2017
8.27
 15,600 8.27 8.27 8.21 0 4,200 -0.1
08/09/2017
8.27
 119,060 8.32 8.32 8.27 0 110,500 -1.6
07/09/2017
8.32
 10,960 8.50 8.67 8.32 0 4,000 -0.1
06/09/2017
8.50
 2,600 8.62 8.62 8.32 0 0 0
05/09/2017
8.62
 2,400 8.50 8.67 8.44 0 0 0
01/09/2017
8.50
 3,900 8.50 8.62 8.38 0 0 0
31/08/2017
8.50
 6,400 8.44 8.62 8.38 0 0 0
30/08/2017
8.44
 6,850 8.38 8.56 8.38 0 0 0
29/08/2017
8.38
 12,000 8.62 8.62 8.38 0 0 0
28/08/2017
8.62
 7,500 8.62 8.73 8.44 0 0 0
25/08/2017
8.62
 2,600 8.50 8.62 8.44 0 0 0
24/08/2017
8.50
 2,500 8.44 8.56 8.32 0 0 0
23/08/2017
8.44
 7,000 8.32 8.44 8.27 0 0 0
22/08/2017
8.32
 10,802 8.38 8.38 8.32 0 0 0
21/08/2017
8.38
 12,900 8.32 8.38 8.27 0 0 0
18/08/2017
8.32
 6,900 8.32 8.67 8.21 0 0 0
17/08/2017
8.32
 20,600 8.38 8.56 8.21 0 0 0
16/08/2017
8.38
 15,910 8.38 8.50 8.32 0 0 0
15/08/2017
8.38
 19,700 8.27 8.67 8.09 500 0 0.0
14/08/2017
8.27
 3,100 8.09 8.27 7.98 0 0 0
11/08/2017
8.09
 1,200 8.03 8.09 8.03 0 0 0
10/08/2017
8.03
 7,810 7.98 8.15 7.98 100 0 0.0
09/08/2017
7.98
 18,400 8.03 8.15 7.98 1,000 0 0.0
08/08/2017
8.03
 23,500 8.09 8.15 7.92 1,000 0 0.0
07/08/2017
8.09
 7,800 8.09 8.15 7.98 0 0 0
04/08/2017
8.09
 27,100 7.98 8.09 7.92 0 2,000 -0.0
03/08/2017
7.98
 17,070 7.92 8.15 7.92 0 0 0
02/08/2017
7.92
 13,900 7.92 8.09 7.74 0 0 0
01/08/2017
7.92
 11,200 7.98 8.03 7.92 0 0 0
31/07/2017
7.98
 5,600 7.98 8.15 7.92 0 0 0
28/07/2017
7.98
 3,300 7.86 7.98 7.86 0 0 0
27/07/2017
7.86
 4,400 7.80 7.86 7.68 0 0 0
26/07/2017
7.80
 18,700 7.86 8.03 7.80 0 0 0
25/07/2017
7.86
 3,300 7.74 7.86 7.68 0 0 0
24/07/2017
7.74
 18,500 8.15 8.15 7.74 0 800 -0.0
21/07/2017
8.15
 29,060 8.73 8.73 7.86 0 0 0
20/07/2017
8.73
 900 8.67 8.73 8.38 0 0 0
19/07/2017
8.67
 2,508 8.97 8.97 8.15 0 0 0
18/07/2017
8.97
 5,880 8.56 8.97 8.56 0 0 0
17/07/2017: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
17/07/2017
8.56
 9,900 8.73 9.31 8.56 0 0 0
14/07/2017
8.73
 8,210 8.73 8.78 8.68 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |