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)
10/10/2025
18.26
 10,400 18.18 18.26 18.01 0 1,000 -0.0
09/10/2025
18.18
 14,000 18.18 18.18 17.93 0 0 0
08/10/2025
17.93
 7,400 17.67 17.93 17.50 0 0 0
07/10/2025
17.59
 16,400 17.33 18.01 17.33 0 0 0
06/10/2025
17.59
 7,500 16.91 17.59 16.91 0 0 0
03/10/2025
16.91
 15,000 17.00 17.08 16.74 500 0 0.0
02/10/2025
17.08
 14,800 17.33 17.59 17.08 0 1,200 -0.0
01/10/2025
17.33
 1,900 17.33 17.33 17.33 0 0 0
30/09/2025
17.08
 4,900 17.16 17.16 17.00 0 0 0
29/09/2025
17.67
 9,600 17.42 17.67 17.33 0 0 0
26/09/2025
17.42
 10,100 17.08 17.42 17.08 2,300 0 0.0
25/09/2025
17.00
 6,700 16.57 18.18 16.57 0 0 0
24/09/2025
16.57
 2,800 16.49 16.57 16.40 100 0 0.0
23/09/2025
16.49
 100 16.49 16.49 16.49 0 0 0
22/09/2025
16.49
 19,300 16.07 16.57 16.07 0 0 0
19/09/2025
16.74
 700 17.67 17.67 16.74 100 0 0.0
18/09/2025
17.25
 8,200 17.33 17.33 16.91 0 0 0
17/09/2025
17.33
 7,200 17.00 17.67 17.00 0 0 0
16/09/2025
17.00
 9,600 16.91 17.00 16.91 200 0 0.0
15/09/2025
16.91
 53,100 16.23 16.91 16.23 300 0 0.0
12/09/2025
16.23
 23,800 16.07 16.32 15.98 600 0 0.0
11/09/2025
15.73
 9,900 15.05 15.81 15.05 0 0 0
10/09/2025
15.22
 5,900 15.22 15.22 15.22 0 0 0
09/09/2025
15.47
 4,600 15.22 15.47 14.88 100 0 0.0
08/09/2025
15.47
 4,800 15.56 15.56 15.30 0 400 -0.0
05/09/2025
15.47
 4,400 15.39 15.47 15.39 0 0 0
04/09/2025
15.39
 3,300 15.39 15.39 15.39 0 0 0
03/09/2025
16.07
 5,300 15.39 16.07 15.30 0 0 0
29/08/2025
15.39
 8,800 15.39 15.47 15.30 0 0 0
28/08/2025
15.64
 6,000 15.64 15.64 15.30 0 0 0
27/08/2025
15.56
 5,100 15.22 15.56 15.14 0 0 0
26/08/2025
15.22
 300 15.22 15.22 15.22 0 0 0
25/08/2025
15.22
 1,100 15.22 15.39 15.22 0 0 0
22/08/2025
15.14
 11,200 14.97 15.14 14.88 0 3,700 -0.1
21/08/2025
15.56
 9,100 15.81 15.81 14.80 0 0 0
20/08/2025
15.90
 36,000 15.64 16.07 15.22 2,000 0 0.0
19/08/2025
16.40
 6,300 15.64 16.40 15.56 100 0 0.0
18/08/2025
16.66
 7,300 16.66 16.66 15.64 1,400 0 0.0
15/08/2025
16.66
 4,200 16.74 16.74 15.81 100 0 0.0
14/08/2025
16.83
 4,300 16.91 16.91 16.40 200 0 0.0
13/08/2025
16.66
 4,300 16.91 17.08 16.66 0 0 0
12/08/2025
17.16
 13,500 17.16 17.16 16.49 1,000 0 0.0
11/08/2025
17.33
 6,700 17.00 17.59 16.83 200 0 0.0
08/08/2025
16.83
 56,800 15.64 17.00 15.64 0 0 0
07/08/2025
15.47
 31,900 15.22 15.64 15.22 0 0 0
06/08/2025
15.64
 11,100 15.05 15.64 15.05 500 0 0.0
05/08/2025
15.05
 44,200 15.64 15.64 15.05 1,800 100 0.0
04/08/2025
15.64
 14,600 15.56 15.81 15.22 6,000 0 0.1
01/08/2025
15.64
 10,500 15.98 16.07 15.64 5,000 0 0.1
31/07/2025
15.98
 125,800 16.15 16.15 15.22 2,600 0 0.0
30/07/2025
14.71
 49,300 14.71 14.71 14.71 0 0 0
29/07/2025
13.44
 4,200 13.87 13.87 12.60 0 0 0
28/07/2025
12.68
 21,600 12.60 12.68 12.51 0 0 0
25/07/2025
12.35
 14,500 12.18 12.68 11.92 400 0 0.0
24/07/2025
12.26
 16,900 12.35 12.60 11.84 0 0 0
23/07/2025
12.60
 10,300 12.60 13.78 12.26 0 1,500 -0.0
22/07/2025
12.60
 82,000 12.60 12.60 11.92 0 100 -0.0
21/07/2025
11.50
 40,500 10.65 11.50 10.65 600 0 0.0
18/07/2025
10.48
 400 10.23 10.23 10.23 0 0 0
17/07/2025
10.40
 6,200 10.40 10.40 10.40 0 0 0
16/07/2025
10.40
 1,700 10.40 10.40 10.40 0 0 0
15/07/2025
10.40
 2,400 11.25 11.25 10.40 0 0 0
14/07/2025
10.40
 1,500 10.23 10.23 10.15 0 0 0
11/07/2025
10.23
 6,700 10.57 10.57 10.23 0 0 0
10/07/2025
10.57
 1,500 10.65 10.65 10.57 0 0 0
09/07/2025
10.74
 2,900 10.57 10.57 10.57 0 0 0
08/07/2025
10.65
 3,900 10.57 10.57 10.57 0 0 0
07/07/2025
10.65
 4,200 10.57 10.57 10.57 0 0 0
04/07/2025
10.65
 2,800 10.65 10.65 10.57 0 0 0
03/07/2025
10.65
 20,500 10.65 10.65 10.32 0 500 -0.0
02/07/2025
10.65
 9,400 10.65 10.65 10.57 0 0 0
01/07/2025
10.65
 29,400 10.15 10.74 9.98 0 0 0
30/06/2025
10.06
 8,600 10.06 10.15 10.06 0 0 0
27/06/2025
10.15
 17,700 10.15 10.23 9.81 0 0 0
26/06/2025
10.15
 9,100 10.32 10.32 10.15 0 0 0
25/06/2025
10.32
 43,600 9.81 10.57 9.81 0 0 0
24/06/2025
9.64
 2,200 9.64 9.72 9.64 0 0 0
23/06/2025
9.64
 14,900 9.72 9.81 9.64 0 1,000 -0.0
20/06/2025
9.72
 2,800 9.81 9.81 9.72 0 0 0
19/06/2025
9.89
 600 9.98 9.98 9.72 0 0 0
18/06/2025
9.98
 20,000 9.55 9.89 9.55 0 1,000 -0.0
17/06/2025
9.64
 4,400 9.55 9.55 9.47 0 200 -0.0
16/06/2025
9.64
 1,300 9.55 9.55 9.55 0 0 0
13/06/2025
9.55
 2,900 9.64 9.64 9.55 0 0 0
12/06/2025
9.81
 14,500 9.81 9.81 9.47 0 300 -0.0
11/06/2025
9.81
 5,400 9.64 9.89 9.64 0 1,800 -0.0
10/06/2025
9.64
 18,900 9.81 9.89 9.64 0 700 -0.0
09/06/2025: Cổ tức tiền mặt tỉ lệ: 15%
09/06/2025
9.98
 31,400 9.89 10.40 9.81 0 0 0
06/06/2025
9.98
 43,100 10.05 10.13 9.90 500 0 0.0
05/06/2025
10.05
 29,700 10.13 10.13 9.83 500 0 0.0
04/06/2025
10.13
 44,300 10.50 10.50 9.98 2,000 0 0.0
03/06/2025
10.50
 13,600 10.50 10.50 10.43 1,000 0 0.0
02/06/2025
10.50
 11,800 10.50 10.50 10.43 7,700 0 0.1
30/05/2025
10.50
 7,600 10.43 10.50 10.28 2,500 0 0.0
29/05/2025
10.43
 8,700 10.50 10.50 10.35 1,100 0 0.0
28/05/2025
10.58
 21,700 10.20 10.65 10.13 0 0 0
27/05/2025
10.28
 19,700 9.98 10.28 9.90 0 0 0
26/05/2025
10.05
 38,000 10.28 10.28 9.83 0 0 0
23/05/2025
10.28
 35,500 9.90 10.35 9.90 0 0 0
22/05/2025
9.83
 29,400 9.83 9.98 9.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |