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)
19/09/2022
18
 20,908 16.38 18 17.90 0 0 0
16/09/2022
16.38
 67,577 14.95 16.38 14.95 0 510 -0.0
15/09/2022
14.95
 10,700 14.86 14.95 14.38 0 500 -0.0
14/09/2022
14.86
 4,130 14.86 14.86 14.86 0 0 0
13/09/2022
14.86
 1,100 14.86 14.95 14.86 0 0 0
12/09/2022
14.86
 5,000 14.86 15.24 14.86 0 0 0
09/09/2022
14.86
 4,300 14.57 15.24 14.57 0 0 0
08/09/2022
14.57
 5,900 14.57 15.24 14.57 0 0 0
07/09/2022
14.57
 3,200 14.95 14.95 14.57 0 0 0
06/09/2022
14.95
 16,800 15.05 15.05 14.48 0 0 0
05/09/2022
15.05
 10,300 14.95 15.43 14.76 0 200 -0.0
31/08/2022
14.95
 4,800 15.05 15.05 14.76 0 0 0
30/08/2022
15.05
 13,708 15.05 15.05 14.76 200 0 0.0
29/08/2022
15.05
 7,102 15.14 15.62 14.76 0 0 0
26/08/2022
15.14
 600 15.24 15.24 15.05 0 0 0
25/08/2022
15.24
 5,900 15.24 15.43 15.05 0 500 -0.0
24/08/2022
15.24
 3,400 15.24 15.43 15.24 0 0 0
23/08/2022
15.24
 4,400 15.05 15.71 14.86 0 0 0
22/08/2022
15.05
 11,500 15.43 15.43 14.48 0 0 0
19/08/2022
15.43
 15,500 15.24 15.43 14.86 0 0 0
18/08/2022
15.24
 14,820 15.05 15.24 14.76 0 0 0
17/08/2022
15.05
 15,210 14.86 15.52 14.76 1,500 0 0.0
16/08/2022
14.86
 22,500 15.14 15.52 14.86 0 0 0
15/08/2022
15.14
 17,500 15.71 16.19 14.38 0 0 0
12/08/2022
15.71
 2,400 15.52 15.71 15.24 0 0 0
11/08/2022
15.52
 19,400 15.05 15.62 15.05 0 0 0
10/08/2022
15.05
 12,100 15.14 15.43 15.05 0 0 0
09/08/2022
15.14
 13,600 14.76 15.43 14.95 0 0 0
08/08/2022
14.76
 23,200 15.43 15.62 14.76 0 0 0
05/08/2022
15.43
 1,700 15.24 15.52 15.05 0 0 0
04/08/2022
15.24
 9,720 14.76 16.19 14.76 0 0 0
03/08/2022
14.76
 8,700 15.33 15.71 14.76 0 0 0
02/08/2022
15.33
 14,900 15.71 15.71 14.86 0 0 0
01/08/2022
15.71
 12,100 16.19 16.38 15.05 0 0 0
29/07/2022
16.19
 7,400 17.14 17.43 16.19 0 0 0
28/07/2022: Cổ tức tiền mặt tỉ lệ: 10%
28/07/2022
17.14
 5,100 16.10 17.14 16.67 0 0 0
27/07/2022
16.10
 22,300 15.56 16.10 15.02 0 0 0
26/07/2022
15.56
 8,420 15.11 15.92 15.11 0 520 -0.0
25/07/2022
15.11
 3,300 15.02 15.74 14.93 0 0 0
22/07/2022
15.02
 6,100 15.47 16.01 15.02 0 0 0
21/07/2022
15.47
 11,000 15.65 17.08 15.11 500 0 0.0
20/07/2022
15.65
 25,000 14.66 16.10 15.29 0 0 0
19/07/2022
14.66
 7,900 14.39 14.84 14.57 0 500 -0.0
18/07/2022
14.39
 9,700 14.12 14.57 14.21 0 0 0
15/07/2022
14.12
 5,700 14.03 14.39 13.76 0 0 0
14/07/2022
14.03
 8,000 13.94 14.03 13.94 0 0 0
13/07/2022
13.94
 9,400 13.67 13.94 13.58 0 0 0
12/07/2022
13.67
 11,200 13.58 14.03 13.49 0 0 0
11/07/2022
13.58
 1,800 14.03 14.03 13.49 0 0 0
08/07/2022
14.03
 8,100 13.85 14.21 13.67 0 0 0
07/07/2022
13.85
 3,200 13.49 13.94 13.22 1,000 0 0.0
06/07/2022
13.49
 500 13.76 14.03 13.49 0 0 0
05/07/2022
13.76
 27,900 13.94 14.39 13.76 0 0 0
04/07/2022
13.94
 18,701 13.85 14.21 13.49 0 0 0
01/07/2022
13.85
 28,100 13.94 14.30 12.59 0 0 0
30/06/2022
13.94
 3,000 14.12 14.12 13.31 0 0 0
29/06/2022
14.12
 16,300 14.39 14.39 13.13 0 0 0
28/06/2022
14.39
 32,000 14.57 15.11 13.94 0 0 0
27/06/2022
14.57
 10,800 13.49 14.57 13.94 0 0 0
24/06/2022
13.49
 32,700 12.32 13.49 12.32 2,600 0 0.0
23/06/2022
12.32
 95,900 13.13 13.13 11.87 0 0 0
22/06/2022
13.13
 33,100 14.57 14.57 13.13 0 0 0
21/06/2022
14.57
 15,100 16.10 16.10 14.57 0 0 0
20/06/2022
16.10
 26,000 17.80 18.70 16.10 0 0 0
17/06/2022
17.80
 14,600 18.88 18.88 17.17 0 0 0
16/06/2022
18.88
 9,100 18.97 19.42 18.79 0 0 0
15/06/2022
18.97
 33,700 19.42 19.78 18.88 0 0 0
14/06/2022
19.42
 16,700 19.51 19.51 18.88 0 0 0
13/06/2022
19.51
 34,800 19.60 19.78 18.88 0 0 0
10/06/2022
19.60
 26,300 19.78 20.23 19.06 0 0 0
09/06/2022
19.78
 23,200 20.23 20.50 19.78 0 0 0
08/06/2022
20.23
 26,600 20.05 20.23 19.33 0 0 0
07/06/2022
20.05
 17,700 20.41 20.59 18.70 0 0 0
06/06/2022
20.41
 19,519 20.77 20.95 19.78 0 0 0
03/06/2022
20.77
 19,800 20.68 21.13 18.88 0 0 0
02/06/2022
20.68
 23,668 21.04 21.04 20.23 0 0 0
01/06/2022
21.04
 35,014 21.22 21.40 20.77 0 0 0
31/05/2022
21.22
 32,600 22.03 22.30 20.77 0 0 0
30/05/2022
22.03
 30,500 22.03 22.48 21.67 0 0 0
27/05/2022
22.03
 58,400 20.86 22.48 20.86 0 0 0
26/05/2022
20.86
 102,500 18.97 20.86 18.88 0 0 0
25/05/2022
18.97
 66,013 17.98 19.69 17.98 0 0 0
24/05/2022
17.98
 25,900 19.24 19.24 17.98 0 0 0
23/05/2022
19.24
 92,110 20.59 21.13 18.61 0 0 0
20/05/2022
20.59
 77,500 21.85 21.85 20.05 0 0 0
19/05/2022
21.85
 22,000 22.30 22.30 21.58 0 0 0
18/05/2022
22.30
 42,500 22.12 23.47 21.13 0 0 0
17/05/2022
22.12
 70,112 20.14 22.12 19.33 0 0 0
16/05/2022
20.14
 60,800 22.30 22.48 20.14 0 500 -0.0
13/05/2022
22.30
 26,502 23.38 23.38 21.58 0 0 0
12/05/2022
23.38
 42,200 24.73 25.00 22.84 0 0 0
11/05/2022
24.73
 104,200 23.65 25.18 23.65 0 0 0
10/05/2022
23.65
 141,102 25.00 25.00 22.57 0 0 0
09/05/2022
25.00
 52,701 27.69 28.05 25.00 0 0 0
06/05/2022
27.69
 119,300 29.04 29.04 27.69 0 0 0
05/05/2022
29.04
 91,900 29.22 29.31 28.77 0 0 0
04/05/2022
29.22
 93,310 29.22 29.67 28.50 0 100 -0.0
29/04/2022
29.22
 124,800 28.95 29.22 28.41 0 0 0
28/04/2022
28.95
 101,600 28.77 29.22 28.05 0 0 0
27/04/2022
28.77
 90,000 28.68 29.67 28.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |