CTCP Vật liệu Xây dựng DUFAGO (pdb)

20.70
0.20
(0.98%)
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
(2026-02-11) 		-5.80 -23.67% 519,200 2,300 0.0
18.40
25
20.50
2 tháng
(2026-01-12) 		-10.20 -35.29% 1,085,600 2,800 0.0
18.40
30
20.50
3 tháng
(2025-12-15) 		-8.30 -30.74% 2,011,300 3,700 0.1
18.40
30.70
20.50
6 tháng
(2025-09-15) 		-1.30 -6.50% 3,179,400 -5,200 -0.1
18.40
30.70
20.50
12 tháng
(2025-03-18) 		9.65 106.64% 5,034,600 16,800 0.3
8.25
30.70
20.50
24 tháng
(2024-03-25) 		10.59 130.53% 6,094,819 13,340 0.3
7.72
30.70
20.50
36 tháng
(2023-03-29) 		10.42 125.83% 7,924,508 19,410 0.3
7.18
30.70
20.50
60 tháng
(2021-04-08) 		10.64 132.08% 31,006,551 -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)
22/12/2016
10.22
 13,700 10.27 10.27 10.22 1,000 0 0.0
21/12/2016
10.27
 36,700 10.38 10.68 10.27 0 0 0
20/12/2016
10.38
 77,850 10.22 10.79 10.22 5,000 0 0.1
19/12/2016
10.22
 33,700 10.27 10.27 10.22 10,000 0 0.2
16/12/2016
10.27
 14,400 10.32 10.32 10.22 1,800 0 0.0
15/12/2016
10.32
 15,700 10.32 10.32 10.17 5,300 0 0.1
14/12/2016
10.32
 6,200 10.22 10.32 10.22 0 0 0
13/12/2016
10.22
 27,300 10.32 10.32 10.17 19,000 0 0.4
12/12/2016
10.32
 19,600 10.27 10.32 10.17 9,900 0 0.2
09/12/2016
10.27
 2,900 10.12 10.27 10.12 900 0 0.0
08/12/2016
10.12
 4,100 10.12 10.12 10.12 0 0 0
07/12/2016
10.12
 12,400 10.32 10.38 10.12 0 0 0
06/12/2016
10.32
 19,700 10.53 10.53 10.27 4,800 0 0.1
05/12/2016
10.53
 3,200 10.63 10.63 10.48 0 0 0
02/12/2016
10.63
 9,700 10.99 10.99 10.63 0 0 0
01/12/2016
10.99
 12,100 10.53 11.30 10.48 0 0 0
30/11/2016
10.53
 18,500 10.48 10.53 10.38 12,100 0 0.2
29/11/2016
10.48
 24,300 10.63 10.63 10.43 22,300 0 0.5
28/11/2016
10.63
 6,900 10.68 11.71 10.27 0 0 0
25/11/2016
10.68
 9,900 10.74 10.74 10.27 0 0 0
24/11/2016
10.74
 24,900 10.89 10.89 10.27 0 0 0
23/11/2016
10.89
 14,600 11.15 11.15 10.53 0 1,000 -0.0
22/11/2016
11.15
 14,700 11.20 11.20 10.94 0 0 0
21/11/2016
11.20
 8,900 11.25 11.25 11.10 0 0 0
18/11/2016
11.25
 600 11.15 11.25 11.10 0 400 -0.0
17/11/2016
11.15
 5,600 11.30 11.30 11.15 0 0 0
16/11/2016
11.30
 32,001 11.30 11.35 11.20 0 0 0
15/11/2016
11.30
 1,600 11.51 11.51 11.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |