CTCP Vật liệu Xây dựng DUFAGO (pdb)

9.20
-0.10
(-1.08%)
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
(2024-08-20) 		-0.30 -3.16% 55,800 500 0.0
9.10
9.50
9.20
2 tháng
(2024-07-22) 		-0.70 -7.07% 106,900 1,000 0.0
9.10
10.10
9.20
3 tháng
(2024-06-21) 		-0.60 -6.12% 156,200 800 0.0
9.10
10.90
9.20
6 tháng
(2024-03-25) 		0.06 0.62% 446,400 1,000 0.0
9.10
10.90
9.20
12 tháng
(2023-09-25) 		-0.23 -2.42% 1,198,635 7,970 0.0
8.10
10.90
9.20
24 tháng
(2022-09-30) 		-5.94 -39.25% 2,928,309 8,270 0.0
8.10
15.43
9.20
36 tháng
(2021-10-05) 		-2.31 -20.07% 21,155,834 -605,830 -17.8
8.10
34.08
9.20
60 tháng
(2019-10-16) 		1.69 22.52% 27,240,813 -785,760 -19.4
5.84
34.08
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2017
11.29
 6,910 11.06 11.29 11.17 0 0 0
14/02/2017
11.06
 10,100 11.06 11.12 11.00 0 0 0
13/02/2017
11.06
 12,800 11.12 11.12 11.06 0 0 0
10/02/2017
11.12
 24,700 11.23 11.29 11.00 0 0 0
09/02/2017
11.23
 19,000 11.29 11.29 11.12 0 0 0
08/02/2017
11.29
 17,800 11.29 11.35 11.23 0 0 0
07/02/2017
11.29
 30,400 11.35 11.41 11.29 0 0 0
06/02/2017
11.35
 1,900 11.46 11.46 11.29 0 0 0
03/02/2017
11.46
 2,600 11.46 11.46 11.23 0 0 0
02/02/2017
11.46
 29,900 11.52 11.52 11.29 0 0 0
25/01/2017
11.52
 26,300 11.52 11.64 11.35 0 0 0
24/01/2017
11.52
 14,900 11.29 11.52 11.23 0 0 0
23/01/2017
11.29
 17,700 11.46 11.46 11.23 0 14,700 -0.3
20/01/2017
11.46
 26,600 11.35 11.52 11.17 0 0 0
19/01/2017
11.35
 6,300 11.29 11.35 11.29 0 0 0
18/01/2017
11.29
 7,200 11.29 11.41 11.12 0 0 0
17/01/2017
11.29
 12,000 11.41 11.41 11.29 0 0 0
16/01/2017
11.41
 16,400 11.52 11.52 11.29 0 0 0
13/01/2017
11.52
 36,500 11.52 11.52 11.46 0 0 0
12/01/2017
11.52
 5,600 11.58 11.58 11.35 0 0 0
11/01/2017
11.58
 15,000 11.41 11.58 11.41 0 0 0
10/01/2017
11.41
 40,300 11.17 12.27 11.12 0 0 0
09/01/2017
11.17
 32,800 11.35 11.41 11.17 5,000 20,000 -0.3
06/01/2017
11.35
 34,300 11.46 11.58 11.29 5,000 0 0.1
05/01/2017
11.46
 17,000 11.41 11.46 11.41 6,000 0 0.1
04/01/2017
11.41
 32,100 11.41 11.41 11.41 10,000 0 0.2
03/01/2017
11.41
 2,710 11.58 11.58 11.41 2,000 0 0.0
30/12/2016
11.58
 59,820 11.41 11.58 11.29 8,000 0 0.2
29/12/2016
11.41
 34,100 11.52 11.52 11.41 10,000 0 0.2
28/12/2016
11.52
 13,600 11.52 11.52 11.35 4,000 0 0.1
27/12/2016
11.52
 8,720 11.52 11.52 11.52 0 0 0
26/12/2016
11.52
 1,810 11.46 11.58 11.46 0 0 0
23/12/2016
11.46
 48,710 11.52 11.58 11.41 7,900 0 0.2
22/12/2016
11.52
 13,700 11.58 11.58 11.52 1,000 0 0.0
21/12/2016
11.58
 36,700 11.70 12.04 11.58 0 0 0
20/12/2016
11.70
 77,850 11.52 12.16 11.52 5,000 0 0.1
19/12/2016
11.52
 33,700 11.58 11.58 11.52 10,000 0 0.2
16/12/2016
11.58
 14,400 11.64 11.64 11.52 1,800 0 0.0
15/12/2016
11.64
 15,700 11.64 11.64 11.46 5,300 0 0.1
14/12/2016
11.64
 6,200 11.52 11.64 11.52 0 0 0
13/12/2016
11.52
 27,300 11.64 11.64 11.46 19,000 0 0.4
12/12/2016
11.64
 19,600 11.58 11.64 11.46 9,900 0 0.2
09/12/2016
11.58
 2,900 11.41 11.58 11.41 900 0 0.0
08/12/2016
11.41
 4,100 11.41 11.41 11.41 0 0 0
07/12/2016
11.41
 12,400 11.64 11.70 11.41 0 0 0
06/12/2016
11.64
 19,700 11.87 11.87 11.58 4,800 0 0.1
05/12/2016
11.87
 3,200 11.98 11.98 11.81 0 0 0
02/12/2016
11.98
 9,700 12.39 12.39 11.98 0 0 0
01/12/2016
12.39
 12,100 11.87 12.74 11.81 0 0 0
30/11/2016
11.87
 18,500 11.81 11.87 11.70 12,100 0 0.2
29/11/2016
11.81
 24,300 11.98 11.98 11.75 22,300 0 0.5
28/11/2016
11.98
 6,900 12.04 13.20 11.58 0 0 0
25/11/2016
12.04
 9,900 12.10 12.10 11.58 0 0 0
24/11/2016
12.10
 24,900 12.27 12.27 11.58 0 0 0
23/11/2016
12.27
 14,600 12.56 12.56 11.87 0 1,000 -0.0
22/11/2016
12.56
 14,700 12.62 12.62 12.33 0 0 0
21/11/2016
12.62
 8,900 12.68 12.68 12.51 0 0 0
18/11/2016
12.68
 600 12.56 12.68 12.51 0 400 -0.0
17/11/2016
12.56
 5,600 12.74 12.74 12.56 0 0 0
16/11/2016
12.74
 32,001 12.74 12.80 12.62 0 0 0
15/11/2016
12.74
 1,600 12.97 12.97 12.62 0 0 0
14/11/2016
12.97
 19,200 12.80 12.97 12.51 0 0 0
11/11/2016
12.80
 6,300 12.85 12.85 12.62 0 0 0
10/11/2016
12.85
 1,000 12.62 12.91 12.85 0 0 0
09/11/2016
12.62
 63,800 12.97 13.03 12.51 0 0 0
08/11/2016
12.97
 27,901 13.03 13.03 12.74 0 0 0
07/11/2016
13.03
 12,300 13.08 13.08 12.85 4,400 0 0.1
04/11/2016
13.08
 3,810 12.91 13.08 12.85 0 0 0
03/11/2016
12.91
 13,610 12.97 12.97 12.80 0 0 0
02/11/2016
12.97
 19,700 13.08 13.08 12.97 8,000 0 0.2
01/11/2016
13.08
 8,020 13.03 13.08 12.97 5,200 0 0.1
31/10/2016
13.03
 29,800 13.14 13.14 12.97 0 0 0
28/10/2016
13.14
 10,000 13.20 13.20 12.97 0 0 0
27/10/2016
13.20
 25,400 13.20 13.20 13.08 3,000 0 0.1
26/10/2016
13.20
 38,600 13.20 13.32 13.08 26,000 0 0.6
25/10/2016
13.20
 11,200 13.26 13.26 13.08 0 0 0
24/10/2016
13.26
 43,000 13.08 13.37 13.20 0 0 0
21/10/2016
13.08
 18,610 13.03 13.14 13.03 0 0 0
20/10/2016
13.03
 25,100 13.37 13.37 13.03 300 0 0.0
19/10/2016
13.37
 51,400 13.08 13.55 13.14 20,000 0 0.5
18/10/2016
13.08
 10,030 13.08 13.14 12.91 100 0 0.0
17/10/2016
13.08
 31,100 13.03 13.14 13.03 10,100 0 0.2
14/10/2016
13.03
 30,000 12.68 13.20 12.74 200 0 0.0
13/10/2016
12.68
 7,500 12.85 12.85 12.68 0 0 0
12/10/2016
12.85
 9,400 12.91 12.91 12.62 0 0 0
11/10/2016
12.91
 20,500 12.91 12.91 12.74 0 0 0
10/10/2016
12.91
 8,500 13.03 13.03 12.91 0 0 0
07/10/2016
13.03
 6,500 13.08 13.08 12.91 0 0 0
06/10/2016
13.08
 27,900 13.03 13.26 13.03 3,000 0 0.1
05/10/2016
13.03
 27,330 13.08 13.08 12.97 17,600 0 0.4
04/10/2016
13.08
 30,000 13.14 13.14 13.03 6,100 0 0.1
03/10/2016
13.14
 47,900 13.20 13.20 13.03 23,300 0 0.5
30/09/2016
13.20
 28,300 13.14 13.32 13.14 14,600 0 0.3
29/09/2016
13.14
 33,400 13.20 13.32 13.14 0 0 0
28/09/2016
13.20
 17,700 13.37 13.37 13.20 2,000 0 0.0
27/09/2016
13.37
 43,700 13.37 13.43 13.26 8,100 0 0.2
26/09/2016
13.37
 47,900 13.43 13.43 13.32 15,000 0 0.3
23/09/2016
13.43
 21,700 13.61 13.66 13.43 100 0 0.0
22/09/2016: Cổ tức tiền mặt tỉ lệ: 20%
22/09/2016
13.61
 16,400 13.43 13.66 13.20 0 0 0
21/09/2016
13.43
 23,330 13.43 13.54 13.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |