CTCP Vật liệu Xây dựng DUFAGO (pdb)

25
-2.70
(-9.75%)
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)
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
13/07/2017
8.73
 2,600 8.73 8.73 8.63 0 0 0
12/07/2017
8.73
 3,900 8.78 8.78 8.63 0 0 0
11/07/2017
8.78
 1,230 8.84 8.84 8.73 0 0 0
10/07/2017
8.84
 4,610 8.94 8.94 8.73 0 0 0
07/07/2017
8.94
 9,600 8.73 8.94 8.73 0 0 0
06/07/2017
8.73
 16,400 8.48 8.73 8.48 0 0 0
05/07/2017
8.48
 14,300 8.53 8.53 8.42 0 0 0
04/07/2017
8.53
 3,750 8.58 8.58 8.42 0 100 -0.0
03/07/2017
8.58
 1,600 8.37 8.58 8.42 0 0 0
30/06/2017
8.37
 16,100 8.37 8.58 8.27 3,900 100 0.1
29/06/2017
8.37
 2,000 8.58 8.58 8.37 0 0 0
28/06/2017
8.58
 1,300 8.53 8.68 8.58 0 0 0
27/06/2017
8.53
 9,500 8.58 8.63 8.48 0 0 0
26/06/2017
8.58
 31,400 8.48 8.63 8.48 2,500 0 0.0
23/06/2017
8.48
 19,700 8.68 8.68 8.48 600 0 0.0
22/06/2017
8.68
 3,660 8.73 8.73 8.48 500 0 0.0
21/06/2017
8.73
 32,800 9.19 9.19 8.37 0 0 0
20/06/2017
9.19
 17,700 8.89 9.19 8.58 600 0 0.0
19/06/2017
8.89
 100 9.50 9.50 8.89 0 100 -0.0
16/06/2017
9.50
 500 9.14 9.50 9.35 0 0 0
15/06/2017
9.14
 2,600 9.14 9.14 8.94 0 0 0
14/06/2017
9.14
 2,700 9.09 9.14 8.99 500 0 0.0
13/06/2017
9.09
 4,600 9.04 9.25 8.94 0 100 -0.0
12/06/2017
9.04
 4,200 9.25 9.25 9.04 0 0 0
09/06/2017
9.25
 7,550 9.25 9.25 9.19 5,000 0 0.1
08/06/2017
9.25
 4,700 9.25 9.25 9.04 0 0 0
07/06/2017
9.25
 14,500 9.25 9.25 9.14 14,100 0 0.3
06/06/2017
9.25
 7,000 9.25 9.40 9.09 5,900 0 0.1
05/06/2017
9.25
 3,200 9.97 9.97 9.14 0 0 0
02/06/2017
9.97
 400 9.14 9.97 9.25 0 0 0
01/06/2017
9.14
 14,700 9.14 9.30 9.14 0 4,700 -0.1
31/05/2017
9.14
 2,700 9.04 9.30 8.94 100 0 0.0
30/05/2017
9.04
 4,300 8.84 9.25 9.04 1,100 0 0.0
29/05/2017
8.84
 3,000 9.19 9.19 8.84 0 0 0
26/05/2017
9.19
 2,710 9.19 9.19 8.84 0 0 0
25/05/2017
9.19
 12,000 9.09 9.30 8.94 0 0 0
24/05/2017
9.09
 16,700 9.25 9.35 9.04 0 0 0
23/05/2017
9.25
 13,600 9.35 9.45 9.25 600 0 0.0
22/05/2017
9.35
 13,800 9.50 9.50 9.30 0 0 0
19/05/2017
9.50
 19,200 9.50 9.50 9.30 100 0 0.0
18/05/2017
9.50
 12,900 9.45 9.61 9.50 2,200 0 0.0
17/05/2017
9.45
 15,710 9.45 9.55 9.45 0 0 0
16/05/2017
9.45
 30,500 9.66 9.66 9.45 600 0 0.0
15/05/2017
9.66
 10,800 9.66 9.66 9.50 0 0 0
12/05/2017
9.66
 15,400 9.71 9.76 9.61 0 0 0
11/05/2017
9.71
 21,000 9.66 9.76 9.61 1,600 0 0.0
10/05/2017
9.66
 27,000 9.61 9.71 9.61 0 0 0
09/05/2017
9.61
 47,100 9.66 9.71 9.45 700 0 0.0
08/05/2017
9.66
 25,400 9.61 9.71 9.55 2,200 0 0.0
05/05/2017
9.61
 27,600 9.66 9.76 9.61 0 0 0
04/05/2017
9.66
 15,700 9.91 9.97 9.50 0 0 0
03/05/2017
9.91
 25,300 9.25 9.91 9.14 0 0 0
28/04/2017
9.25
 40,700 9.19 9.25 9.04 0 0 0
27/04/2017
9.19
 23,960 9.19 9.30 8.89 0 0 0
26/04/2017
9.19
 36,500 8.99 9.40 8.89 0 0 0
25/04/2017
8.99
 29,000 8.99 9.14 8.94 0 0 0
24/04/2017
8.99
 11,942 9.55 9.55 8.78 0 0 0
21/04/2017
9.55
 44,200 9.91 9.91 9.55 5,000 0 0.1
20/04/2017
9.91
 17,000 10.02 10.02 9.76 0 0 0
19/04/2017
10.02
 16,200 10.02 10.02 9.91 0 0 0
18/04/2017
10.02
 11,300 10.02 10.02 9.81 900 0 0.0
17/04/2017
10.02
 17,700 10.27 10.27 10.02 5,000 0 0.1
14/04/2017
10.27
 5,800 10.27 10.27 10.07 0 0 0
13/04/2017
10.27
 8,800 10.27 10.32 10.22 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |