CTCP Vật liệu Xây dựng DUFAGO (pdb)

21.90
-0.30
(-1.35%)
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
(2026-07-01) 		2.20 11% 328,800 -6,700 0
19.40
22.70
21.90
2 tháng
(2026-06-01) 		3.10 16.23% 500,800 -700 0
18.50
22.70
21.90
3 tháng
(2026-05-04) 		0.30 1.37% 893,800 16,400 0
18.50
22.70
21.90
6 tháng
(2026-02-02) 		1.15 5.44% 2,737,600 46,600 0.2
15.56
22.70
21.90
12 tháng
(2025-08-05) 		7.15 47.50% 5,446,200 41,500 0.1
15.05
25.96
21.90
24 tháng
(2024-08-12) 		15.07 211.50% 7,667,018 59,240 0.4
6.53
25.96
21.90
36 tháng
(2023-08-16) 		14.48 187.70% 9,100,378 63,010 0.4
6.07
25.96
21.90
60 tháng
(2021-08-26) 		16.06 261.65% 31,407,181 -552,690 -17.4
5.67
25.96
21.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/05/2017
8.04
 19,200 8.04 8.04 7.86 100 0 0.0
18/05/2017
8.04
 12,900 7.99 8.12 8.04 2,200 0 0.0
17/05/2017
7.99
 15,710 7.99 8.08 7.99 0 0 0
16/05/2017
7.99
 30,500 8.17 8.17 7.99 600 0 0.0
15/05/2017
8.17
 10,800 8.17 8.17 8.04 0 0 0
12/05/2017
8.17
 15,400 8.21 8.25 8.12 0 0 0
11/05/2017
8.21
 21,000 8.17 8.25 8.12 1,600 0 0.0
10/05/2017
8.17
 27,000 8.12 8.21 8.12 0 0 0
09/05/2017
8.12
 47,100 8.17 8.21 7.99 700 0 0.0
08/05/2017
8.17
 25,400 8.12 8.21 8.08 2,200 0 0.0
05/05/2017
8.12
 27,600 8.17 8.25 8.12 0 0 0
04/05/2017
8.17
 15,700 8.38 8.43 8.04 0 0 0
03/05/2017
8.38
 25,300 7.82 8.38 7.73 0 0 0
28/04/2017
7.82
 40,700 7.77 7.82 7.64 0 0 0
27/04/2017
7.77
 23,960 7.77 7.86 7.51 0 0 0
26/04/2017
7.77
 36,500 7.60 7.95 7.51 0 0 0
25/04/2017
7.60
 29,000 7.60 7.73 7.56 0 0 0
24/04/2017
7.60
 11,942 8.08 8.08 7.43 0 0 0
21/04/2017
8.08
 44,200 8.38 8.38 8.08 5,000 0 0.1
20/04/2017
8.38
 17,000 8.47 8.47 8.25 0 0 0
19/04/2017
8.47
 16,200 8.47 8.47 8.38 0 0 0
18/04/2017
8.47
 11,300 8.47 8.47 8.30 900 0 0.0
17/04/2017
8.47
 17,700 8.69 8.69 8.47 5,000 0 0.1
14/04/2017
8.69
 5,800 8.69 8.69 8.51 0 0 0
13/04/2017
8.69
 8,800 8.69 8.73 8.64 300 0 0.0
12/04/2017
8.69
 2,100 8.77 8.77 8.69 0 0 0
11/04/2017
8.77
 8,100 8.77 8.82 8.73 500 0 0.0
10/04/2017
8.77
 8,100 8.69 8.82 8.69 0 0 0
07/04/2017
8.69
 3,000 9.25 9.25 8.69 0 0 0
05/04/2017
9.25
 102,900 8.43 9.25 8.38 0 0 0
04/04/2017
8.43
 9,300 8.47 8.51 8.38 1,400 0 0.0
03/04/2017
8.47
 10,600 8.60 8.60 8.47 0 0 0
31/03/2017
8.60
 8,300 8.43 8.69 8.51 0 0 0
30/03/2017
8.43
 18,000 8.30 8.60 8.30 0 0 0
29/03/2017
8.30
 44,800 8.47 8.47 8.25 0 44,300 -0.9
28/03/2017
8.47
 11,000 8.47 8.60 8.47 0 0 0
27/03/2017
8.47
 1,000 8.56 8.56 8.25 0 0 0
24/03/2017
8.56
 8,600 8.60 8.60 8.56 0 0 0
23/03/2017
8.60
 19,522 8.60 8.69 8.60 0 0 0
22/03/2017
8.60
 13,800 8.69 8.69 8.60 0 0 0
21/03/2017
8.69
 21,100 8.73 8.73 8.60 0 0 0
20/03/2017
8.73
 56,800 8.73 8.77 8.69 0 0 0
17/03/2017
8.73
 10,500 8.99 8.99 8.69 0 0 0
16/03/2017
8.99
 19,700 8.73 8.99 8.73 5,000 0 0.1
15/03/2017
8.73
 37,550 8.69 8.73 8.64 0 0 0
14/03/2017
8.69
 36,200 8.73 8.73 8.69 0 0 0
13/03/2017
8.73
 42,800 8.77 8.77 8.60 0 0 0
10/03/2017
8.77
 37,700 8.82 8.82 8.73 0 0 0
09/03/2017
8.82
 40,200 8.82 8.82 8.77 0 0 0
08/03/2017
8.82
 45,900 8.64 8.90 8.64 0 0 0
07/03/2017
8.64
 35,200 8.60 8.77 8.56 0 0 0
06/03/2017
8.60
 31,920 8.51 8.69 8.47 0 0 0
03/03/2017
8.51
 7,420 8.64 8.64 8.51 0 0 0
02/03/2017
8.64
 27,400 8.64 8.77 8.64 0 0 0
01/03/2017
8.64
 6,900 8.90 8.90 8.64 0 0 0
28/02/2017
8.90
 12,100 8.99 9.03 8.90 0 0 0
27/02/2017
8.99
 14,500 8.95 8.99 8.90 0 0 0
24/02/2017
8.95
 22,500 8.90 9.12 8.95 0 0 0
23/02/2017
8.90
 110,160 8.56 8.95 8.51 0 0 0
22/02/2017
8.56
 37,500 8.47 8.56 8.47 0 0 0
21/02/2017
8.47
 16,700 8.34 8.47 8.38 0 0 0
20/02/2017
8.34
 19,800 8.30 8.47 8.34 0 0 0
17/02/2017
8.30
 5,600 8.38 8.38 8.25 0 0 0
16/02/2017
8.38
 9,200 8.47 8.47 8.38 0 0 0
15/02/2017
8.47
 6,910 8.30 8.47 8.38 0 0 0
14/02/2017
8.30
 10,100 8.30 8.34 8.25 0 0 0
13/02/2017
8.30
 12,800 8.34 8.34 8.30 0 0 0
10/02/2017
8.34
 24,700 8.43 8.47 8.25 0 0 0
09/02/2017
8.43
 19,000 8.47 8.47 8.34 0 0 0
08/02/2017
8.47
 17,800 8.47 8.51 8.43 0 0 0
07/02/2017
8.47
 30,400 8.51 8.56 8.47 0 0 0
06/02/2017
8.51
 1,900 8.60 8.60 8.47 0 0 0
03/02/2017
8.60
 2,600 8.60 8.60 8.43 0 0 0
02/02/2017
8.60
 29,900 8.64 8.64 8.47 0 0 0
25/01/2017
8.64
 26,300 8.64 8.73 8.51 0 0 0
24/01/2017
8.64
 14,900 8.47 8.64 8.43 0 0 0
23/01/2017
8.47
 17,700 8.60 8.60 8.43 0 14,700 -0.3
20/01/2017
8.60
 26,600 8.51 8.64 8.38 0 0 0
19/01/2017
8.51
 6,300 8.47 8.51 8.47 0 0 0
18/01/2017
8.47
 7,200 8.47 8.56 8.34 0 0 0
17/01/2017
8.47
 12,000 8.56 8.56 8.47 0 0 0
16/01/2017
8.56
 16,400 8.64 8.64 8.47 0 0 0
13/01/2017
8.64
 36,500 8.64 8.64 8.60 0 0 0
12/01/2017
8.64
 5,600 8.69 8.69 8.51 0 0 0
11/01/2017
8.69
 15,000 8.56 8.69 8.56 0 0 0
10/01/2017
8.56
 40,300 8.38 9.21 8.34 0 0 0
09/01/2017
8.38
 32,800 8.51 8.56 8.38 5,000 20,000 -0.3
06/01/2017
8.51
 34,300 8.60 8.69 8.47 5,000 0 0.1
05/01/2017
8.60
 17,000 8.56 8.60 8.56 6,000 0 0.1
04/01/2017
8.56
 32,100 8.56 8.56 8.56 10,000 0 0.2
03/01/2017
8.56
 2,710 8.69 8.69 8.56 2,000 0 0.0
30/12/2016
8.69
 59,820 8.56 8.69 8.47 8,000 0 0.2
29/12/2016
8.56
 34,100 8.64 8.64 8.56 10,000 0 0.2
28/12/2016
8.64
 13,600 8.64 8.64 8.51 4,000 0 0.1
27/12/2016
8.64
 8,720 8.64 8.64 8.64 0 0 0
26/12/2016
8.64
 1,810 8.60 8.69 8.60 0 0 0
23/12/2016
8.60
 48,710 8.64 8.69 8.56 7,900 0 0.2
22/12/2016
8.64
 13,700 8.69 8.69 8.64 1,000 0 0.0
21/12/2016
8.69
 36,700 8.77 9.03 8.69 0 0 0
20/12/2016
8.77
 77,850 8.64 9.12 8.64 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |