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)
11/11/2022
9.55
 4,000 10.48 10.48 9.55 0 0 0
10/11/2022
10.48
 5,800 10.56 10.56 9.55 0 0 0
09/11/2022
10.56
 3,500 10.48 11.15 10.56 0 0 0
08/11/2022
10.48
 800 10.14 10.48 9.38 0 0 0
07/11/2022
10.14
 5,100 11.24 11.24 10.14 0 0 0
04/11/2022
11.24
 1,900 11.83 11.83 11.24 0 0 0
03/11/2022
11.83
 700 12.00 12.00 11.41 0 0 0
02/11/2022
12.00
 604 11.49 12.00 11.15 0 0 0
01/11/2022
11.49
 800 12.25 12.25 11.49 0 0 0
31/10/2022
12.25
 300 11.75 12.25 12.25 0 0 0
28/10/2022
11.75
 592 11.66 11.75 11.66 0 0 0
27/10/2022
11.66
 2,000 11.75 11.75 10.98 0 0 0
26/10/2022
11.75
 13,500 11.91 11.91 10.82 0 0 0
25/10/2022
11.91
 5,000 12.08 12.67 10.98 0 0 0
24/10/2022
12.08
 7,300 12.34 12.34 11.41 0 0 0
21/10/2022
12.34
 3,400 12.76 12.84 12.17 0 0 0
20/10/2022
12.76
 1,600 13.35 13.52 12.76 0 0 0
19/10/2022
13.35
 0 13.35 13.35 13.35 0 0 0
18/10/2022
13.35
 2,600 13.10 13.52 13.01 0 0 0
17/10/2022
13.10
 700 13.10 13.10 12.76 0 0 0
14/10/2022
13.10
 1,100 12.34 13.52 11.15 0 0 0
13/10/2022
12.34
 2,600 12.42 12.42 12.34 500 0 0.0
12/10/2022
12.42
 7,700 12.08 12.84 12.08 0 0 0
11/10/2022
12.08
 8,000 13.10 13.69 12.08 0 0 0
10/10/2022
13.10
 2,700 13.10 13.10 12.67 0 0 0
07/10/2022
13.10
 17,200 13.69 13.69 12.34 0 0 0
06/10/2022
13.69
 7,500 13.18 13.94 13.18 0 0 0
05/10/2022
13.18
 6,300 13.69 13.69 13.01 0 0 0
04/10/2022
13.69
 14,000 13.60 13.77 13.18 0 0 0
03/10/2022
13.60
 22,100 13.44 14.03 12.67 0 0 0
30/09/2022
13.44
 25,600 14.36 14.36 13.18 0 0 0
29/09/2022
14.36
 9,100 14.36 14.36 13.94 0 0 0
28/09/2022
14.36
 4,700 14.36 14.62 13.94 0 300 -0.0
27/09/2022
14.36
 25,500 14.36 14.96 13.94 0 0 0
26/09/2022
14.36
 38,010 15.72 15.72 14.20 0 200 -0.0
23/09/2022
15.72
 38,200 16.73 16.90 15.63 0 0 0
22/09/2022
16.73
 62,308 18.00 18.00 16.22 0 0 0
21/09/2022
18.00
 58,067 17.49 19.01 17.41 0 0 0
20/09/2022
17.49
 160,800 15.97 17.49 14.62 0 0 0
19/09/2022
15.97
 20,908 14.53 15.97 15.89 0 0 0
16/09/2022
14.53
 67,577 13.27 14.53 13.27 0 510 -0.0
15/09/2022
13.27
 10,700 13.18 13.27 12.76 0 500 -0.0
14/09/2022
13.18
 4,130 13.18 13.18 13.18 0 0 0
13/09/2022
13.18
 1,100 13.18 13.27 13.18 0 0 0
12/09/2022
13.18
 5,000 13.18 13.52 13.18 0 0 0
09/09/2022
13.18
 4,300 12.93 13.52 12.93 0 0 0
08/09/2022
12.93
 5,900 12.93 13.52 12.93 0 0 0
07/09/2022
12.93
 3,200 13.27 13.27 12.93 0 0 0
06/09/2022
13.27
 16,800 13.35 13.35 12.84 0 0 0
05/09/2022
13.35
 10,300 13.27 13.69 13.10 0 200 -0.0
31/08/2022
13.27
 4,800 13.35 13.35 13.10 0 0 0
30/08/2022
13.35
 13,708 13.35 13.35 13.10 200 0 0.0
29/08/2022
13.35
 7,102 13.44 13.86 13.10 0 0 0
26/08/2022
13.44
 600 13.52 13.52 13.35 0 0 0
25/08/2022
13.52
 5,900 13.52 13.69 13.35 0 500 -0.0
24/08/2022
13.52
 3,400 13.52 13.69 13.52 0 0 0
23/08/2022
13.52
 4,400 13.35 13.94 13.18 0 0 0
22/08/2022
13.35
 11,500 13.69 13.69 12.84 0 0 0
19/08/2022
13.69
 15,500 13.52 13.69 13.18 0 0 0
18/08/2022
13.52
 14,820 13.35 13.52 13.10 0 0 0
17/08/2022
13.35
 15,210 13.18 13.77 13.10 1,500 0 0.0
16/08/2022
13.18
 22,500 13.44 13.77 13.18 0 0 0
15/08/2022
13.44
 17,500 13.94 14.36 12.76 0 0 0
12/08/2022
13.94
 2,400 13.77 13.94 13.52 0 0 0
11/08/2022
13.77
 19,400 13.35 13.86 13.35 0 0 0
10/08/2022
13.35
 12,100 13.44 13.69 13.35 0 0 0
09/08/2022
13.44
 13,600 13.10 13.69 13.27 0 0 0
08/08/2022
13.10
 23,200 13.69 13.86 13.10 0 0 0
05/08/2022
13.69
 1,700 13.52 13.77 13.35 0 0 0
04/08/2022
13.52
 9,720 13.10 14.36 13.10 0 0 0
03/08/2022
13.10
 8,700 13.60 13.94 13.10 0 0 0
02/08/2022
13.60
 14,900 13.94 13.94 13.18 0 0 0
01/08/2022
13.94
 12,100 14.36 14.53 13.35 0 0 0
29/07/2022
14.36
 7,400 15.21 15.46 14.36 0 0 0
28/07/2022: Cổ tức tiền mặt tỉ lệ: 10%
28/07/2022
15.21
 5,100 14.28 15.21 14.79 0 0 0
27/07/2022
14.28
 22,300 13.80 14.28 13.32 0 0 0
26/07/2022
13.80
 8,420 13.40 14.12 13.40 0 520 -0.0
25/07/2022
13.40
 3,300 13.32 13.96 13.24 0 0 0
22/07/2022
13.32
 6,100 13.72 14.20 13.32 0 0 0
21/07/2022
13.72
 11,000 13.88 15.16 13.40 500 0 0.0
20/07/2022
13.88
 25,000 13.00 14.28 13.56 0 0 0
19/07/2022
13.00
 7,900 12.76 13.16 12.92 0 500 -0.0
18/07/2022
12.76
 9,700 12.52 12.92 12.60 0 0 0
15/07/2022
12.52
 5,700 12.45 12.76 12.21 0 0 0
14/07/2022
12.45
 8,000 12.37 12.45 12.37 0 0 0
13/07/2022
12.37
 9,400 12.13 12.37 12.05 0 0 0
12/07/2022
12.13
 11,200 12.05 12.45 11.97 0 0 0
11/07/2022
12.05
 1,800 12.45 12.45 11.97 0 0 0
08/07/2022
12.45
 8,100 12.29 12.60 12.13 0 0 0
07/07/2022
12.29
 3,200 11.97 12.37 11.73 1,000 0 0.0
06/07/2022
11.97
 500 12.21 12.45 11.97 0 0 0
05/07/2022
12.21
 27,900 12.37 12.76 12.21 0 0 0
04/07/2022
12.37
 18,701 12.29 12.60 11.97 0 0 0
01/07/2022
12.29
 28,100 12.37 12.68 11.17 0 0 0
30/06/2022
12.37
 3,000 12.52 12.52 11.81 0 0 0
29/06/2022
12.52
 16,300 12.76 12.76 11.65 0 0 0
28/06/2022
12.76
 32,000 12.92 13.40 12.37 0 0 0
27/06/2022
12.92
 10,800 11.97 12.92 12.37 0 0 0
24/06/2022
11.97
 32,700 10.93 11.97 10.93 2,600 0 0.0
23/06/2022
10.93
 95,900 11.65 11.65 10.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |