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)
14/11/2016
11.51
 19,200 11.35 11.51 11.10 0 0 0
11/11/2016
11.35
 6,300 11.40 11.40 11.20 0 0 0
10/11/2016
11.40
 1,000 11.20 11.45 11.40 0 0 0
09/11/2016
11.20
 63,800 11.51 11.56 11.10 0 0 0
08/11/2016
11.51
 27,901 11.56 11.56 11.30 0 0 0
07/11/2016
11.56
 12,300 11.61 11.61 11.40 4,400 0 0.1
04/11/2016
11.61
 3,810 11.45 11.61 11.40 0 0 0
03/11/2016
11.45
 13,610 11.51 11.51 11.35 0 0 0
02/11/2016
11.51
 19,700 11.61 11.61 11.51 8,000 0 0.2
01/11/2016
11.61
 8,020 11.56 11.61 11.51 5,200 0 0.1
31/10/2016
11.56
 29,800 11.66 11.66 11.51 0 0 0
28/10/2016
11.66
 10,000 11.71 11.71 11.51 0 0 0
27/10/2016
11.71
 25,400 11.71 11.71 11.61 3,000 0 0.1
26/10/2016
11.71
 38,600 11.71 11.81 11.61 26,000 0 0.6
25/10/2016
11.71
 11,200 11.76 11.76 11.61 0 0 0
24/10/2016
11.76
 43,000 11.61 11.87 11.71 0 0 0
21/10/2016
11.61
 18,610 11.56 11.66 11.56 0 0 0
20/10/2016
11.56
 25,100 11.87 11.87 11.56 300 0 0.0
19/10/2016
11.87
 51,400 11.61 12.02 11.66 20,000 0 0.5
18/10/2016
11.61
 10,030 11.61 11.66 11.45 100 0 0.0
17/10/2016
11.61
 31,100 11.56 11.66 11.56 10,100 0 0.2
14/10/2016
11.56
 30,000 11.25 11.71 11.30 200 0 0.0
13/10/2016
11.25
 7,500 11.40 11.40 11.25 0 0 0
12/10/2016
11.40
 9,400 11.45 11.45 11.20 0 0 0
11/10/2016
11.45
 20,500 11.45 11.45 11.30 0 0 0
10/10/2016
11.45
 8,500 11.56 11.56 11.45 0 0 0
07/10/2016
11.56
 6,500 11.61 11.61 11.45 0 0 0
06/10/2016
11.61
 27,900 11.56 11.76 11.56 3,000 0 0.1
05/10/2016
11.56
 27,330 11.61 11.61 11.51 17,600 0 0.4
04/10/2016
11.61
 30,000 11.66 11.66 11.56 6,100 0 0.1
03/10/2016
11.66
 47,900 11.71 11.71 11.56 23,300 0 0.5
30/09/2016
11.71
 28,300 11.66 11.81 11.66 14,600 0 0.3
29/09/2016
11.66
 33,400 11.71 11.81 11.66 0 0 0
28/09/2016
11.71
 17,700 11.87 11.87 11.71 2,000 0 0.0
27/09/2016
11.87
 43,700 11.87 11.92 11.76 8,100 0 0.2
26/09/2016
11.87
 47,900 11.92 11.92 11.81 15,000 0 0.3
23/09/2016
11.92
 21,700 12.07 12.12 11.92 100 0 0.0
22/09/2016: Cổ tức tiền mặt tỉ lệ: 20%
22/09/2016
12.07
 16,400 11.92 12.12 11.71 0 0 0
21/09/2016
11.92
 23,330 11.92 12.01 11.82 0 0 0
20/09/2016
11.92
 11,800 12.01 12.01 11.82 0 0 0
19/09/2016
12.01
 30,208 12.01 12.11 11.82 4,700 0 0.1
16/09/2016
12.01
 17,800 12.01 12.01 11.87 0 0 0
15/09/2016
12.01
 27,400 12.15 12.20 11.96 0 0 0
14/09/2016
12.15
 29,250 12.25 12.25 12.01 0 0 0
13/09/2016
12.25
 34,600 12.01 12.30 12.06 0 0 0
12/09/2016
12.01
 31,500 11.92 12.01 11.92 0 0 0
09/09/2016
11.92
 52,410 11.82 12.15 11.87 0 0 0
08/09/2016
11.82
 19,000 11.82 11.82 11.73 0 0 0
07/09/2016
11.82
 47,700 11.35 12.01 11.59 0 0 0
06/09/2016
11.35
 45,300 11.26 11.54 11.30 0 0 0
05/09/2016
11.26
 38,100 11.26 11.35 11.11 3,900 0 0.1
01/09/2016
11.26
 17,100 11.30 11.30 11.21 0 0 0
31/08/2016
11.30
 26,920 11.35 11.35 11.21 0 0 0
30/08/2016
11.35
 23,200 11.35 11.44 11.35 0 0 0
29/08/2016
11.35
 57,110 11.44 11.54 11.35 0 0 0
26/08/2016
11.44
 49,410 11.44 11.49 11.21 0 0 0
25/08/2016
11.44
 28,830 11.40 11.49 11.35 100 0 0.0
24/08/2016
11.40
 22,800 11.35 11.40 11.35 0 0 0
23/08/2016
11.35
 47,300 11.26 11.35 10.88 3,000 0 0.1
22/08/2016
11.26
 63,840 11.54 11.63 11.26 100 0 0.0
19/08/2016
11.54
 23,610 11.78 11.78 11.44 0 0 0
18/08/2016
11.78
 10,800 12.06 12.06 11.63 0 0 0
17/08/2016
12.06
 10,240 12.11 12.25 12.06 100 0 0.0
16/08/2016
12.11
 101,410 11.40 12.20 11.40 100 0 0.0
15/08/2016
11.40
 21,300 11.35 11.44 11.35 0 0 0
12/08/2016
11.35
 18,610 11.35 11.54 11.21 0 0 0
11/08/2016
11.35
 16,300 11.21 11.35 11.02 2,000 0 0.0
10/08/2016
11.21
 36,530 11.21 11.21 10.97 5,000 0 0.1
09/08/2016
11.21
 26,000 11.21 11.35 11.07 1,700 0 0.0
08/08/2016
11.21
 11,700 11.21 11.26 11.11 3,800 0 0.1
05/08/2016
11.21
 22,600 11.30 11.30 10.88 4,400 0 0.1
04/08/2016
11.30
 39,400 11.40 11.44 11.21 15,000 0 0.4
03/08/2016
11.40
 62,800 11.07 11.40 11.07 20,100 0 0.5
02/08/2016
11.07
 106,000 11.35 11.44 10.88 30,000 0 0.7
01/08/2016
11.35
 110,020 11.82 11.82 11.21 0 0 0
29/07/2016
11.82
 15,500 12.01 12.01 11.82 0 0 0
28/07/2016
12.01
 42,912 12.11 12.15 11.78 0 0 0
27/07/2016
12.11
 23,700 12.06 12.15 11.96 0 7,000 -0.2
26/07/2016
12.06
 51,500 11.96 12.06 11.82 0 0 0
25/07/2016
11.96
 33,800 12.15 12.30 11.92 0 0 0
22/07/2016
12.15
 105,900 12.39 12.39 11.92 0 0 0
21/07/2016
12.39
 117,000 12.11 13.15 12.15 0 0 0
20/07/2016
12.11
 78,400 12.15 12.15 11.59 0 0 0
19/07/2016
12.15
 39,419 12.15 12.39 12.11 0 0 0
18/07/2016
12.15
 83,300 11.96 12.30 11.87 0 0 0
15/07/2016
11.96
 70,230 11.96 11.96 11.59 0 0 0
14/07/2016
11.96
 147,400 12.34 12.39 11.96 0 0 0
13/07/2016
12.34
 120,425 12.34 12.72 12.34 0 0 0
12/07/2016
12.34
 145,300 12.77 12.77 12.30 0 0 0
11/07/2016
12.77
 150,900 13.29 13.29 12.30 0 0 0
08/07/2016
13.29
 259,150 13.38 13.52 13.19 0 0 0
07/07/2016
13.38
 432,665 12.82 13.62 12.91 0 0 0
06/07/2016
12.82
 351,408 12.91 12.91 12.67 0 0 0
05/07/2016
12.91
 139,000 13.10 13.15 12.82 0 0 0
04/07/2016
13.10
 235,835 12.63 13.10 12.53 0 0 0
01/07/2016
12.63
 65,025 12.63 12.67 12.48 0 0 0
30/06/2016
12.63
 98,800 12.63 12.91 12.53 0 0 0
29/06/2016
12.63
 131,650 12.25 12.77 12.25 0 0 0
28/06/2016
12.25
 109,600 12.25 12.25 12.11 0 0 0
27/06/2016
12.25
 89,700 12.53 12.53 11.87 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |