Tổng Công ty cổ phần Đầu tư Phát triển Xây dựng (dig)

18.25
0.35
(1.96%)
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
(2024-12-16) 		-2.25 -11.17% 142,469,900 -2,252,032 -45.1
17.90
20.15
18.25
2 tháng
(2024-11-18) 		-2 -10.05% 286,637,500 -1,252,289 -23.1
17.90
21
18.25
3 tháng
(2024-10-17) 		-3.15 -14.96% 440,322,700 -1,260,489 -23.6
17.90
21.25
18.25
6 tháng
(2024-07-19) 		-5.90 -24.79% 1,198,375,900 1,382,894 27.8
17.90
25.15
18.25
12 tháng
(2024-01-22) 		-9.25 -34.07% 3,455,481,100 -3,614,361 -123.0
17.90
33.60
18.25
24 tháng
(2023-01-27) 		1.75 10.84% 8,606,727,800 -2,150,794 -192.2
11
33.60
18.25
36 tháng
(2022-02-07) 		-38.25 -68.12% 11,091,984,200 13,054,108 232.0
10.10
87.05
18.25
60 tháng
(2020-02-11) 		10.35 137.18% 13,391,737,990 -90,681,840 -1,688.8
6.59
98.20
18.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2025
18.25
 5,697,200 17.85 18.40 17.85 741,300 22,700 13.0
14/01/2025
17.90
 2,887,600 18 18.10 17.70 22,300 123,400 -1.8
13/01/2025
18
 7,211,100 17.80 18.15 17.30 155,000 143,900 0.2
10/01/2025
17.90
 4,986,700 18.15 18.25 17.65 4,400 103,200 -1.8
09/01/2025
18.15
 4,096,800 18.10 18.55 18 30,700 12,600 0.3
08/01/2025
18.40
 6,454,100 18 18.40 17.60 77,300 6,500 1.3
07/01/2025
18.10
 12,234,900 18.75 18.75 17.80 273,900 6,900 4.8
06/01/2025
18.75
 5,741,900 19.15 19.15 18.50 1,200 40,500 -0.7
03/01/2025
19.15
 4,830,700 19.30 19.35 18.80 400 60,900 -1.2
02/01/2025
19.30
 4,114,400 18.95 19.30 18.80 0 500 -0.0
31/12/2024
18.90
 6,186,100 18.85 19.05 18.60 1,200 37,900 -0.7
30/12/2024
18.90
 6,232,900 19 19.10 18.65 500 81,600 -1.5
27/12/2024
19
 5,210,500 19.25 19.30 19 500 9,500 -0.2
26/12/2024
19.20
 5,025,500 19.30 19.60 19.20 47,000 1,000 0.9
25/12/2024
19.20
 4,028,600 19.20 19.40 19.15 26,300 0 0.5
24/12/2024
19.20
 7,112,700 19.25 19.40 18.85 100 49,800 -0.9
23/12/2024
19.40
 5,459,800 19.40 19.55 19.35 0 50,050 -1.0
20/12/2024
19
 5,919,200 19.40 19.50 19 12,000 112,039 -1.9
19/12/2024
19.55
 16,592,900 19.60 19.70 18.85 189,000 318,500 -2.6
18/12/2024
19.90
 4,756,800 19.90 20.10 19.85 30,100 82,400 -1.0
17/12/2024
20
 6,520,400 20.15 20.20 19.80 300 108,943 -2.2
16/12/2024
20.15
 16,866,300 20.50 20.50 19.80 34,400 1,808,500 -35.6
13/12/2024
20.55
 6,446,400 20.70 20.80 20.40 82,500 158,900 -1.5
12/12/2024
20.75
 6,690,200 20.85 20.90 20.50 1,000 121,533 -2.5
11/12/2024
20.80
 6,132,200 21 21.20 20.70 87,000 199,400 -2.4
10/12/2024
21
 5,790,300 21 21.20 20.95 14,600 238,200 -4.7
09/12/2024
21
 9,391,000 20.90 21.30 20.85 274,600 54,900 4.6
06/12/2024
20.85
 7,941,500 21 21.15 20.70 288,100 240,000 1.0
05/12/2024
21
 16,331,900 20.15 21.15 19.90 1,761,600 237,200 31.3
04/12/2024
20.20
 8,216,400 20.30 20.50 19.90 0 813,000 -16.4
03/12/2024
20.30
 7,593,400 20.40 20.40 19.90 28,500 867,000 -16.9
02/12/2024
20.30
 5,133,400 20.40 20.60 20.20 22,570 521,900 -10.2
29/11/2024
20.30
 7,817,200 20.30 20.35 20 46,300 809,600 -15.4
28/11/2024
20.35
 4,757,700 20.60 20.70 20.25 36,100 115,400 -1.6
27/11/2024
20.55
 5,192,600 20.60 20.65 20.25 43,300 324,700 -5.7
26/11/2024
20.60
 7,834,500 20.40 21 20.40 435,900 149,100 5.9
25/11/2024
20.50
 6,001,700 20.60 20.60 20.25 56,500 135,800 -1.6
22/11/2024
20.50
 4,521,000 20.90 20.90 20.45 415,600 246,900 3.5
21/11/2024
20.75
 2,749,500 20.80 20.90 20.65 321,700 55,500 5.5
20/11/2024
20.75
 14,090,800 20 21.20 19.90 2,377,000 52,900 48.1
19/11/2024
19.90
 5,624,400 19.80 20.25 19.80 126,600 294,109 -3.3
18/11/2024
19.90
 5,911,500 20 20.20 19.55 403,900 187,585 4.3
15/11/2024
20
 8,556,100 20.20 20.25 19.65 1,600 145,700 -2.9
14/11/2024
20.15
 4,238,900 20.65 20.75 20.05 38,700 80,000 -0.9
13/11/2024
20.60
 5,227,000 20.35 20.65 20.20 330,200 89,000 5.0
12/11/2024
20.35
 4,532,000 20.50 20.70 20.30 5,600 81,400 -1.6
11/11/2024
20.40
 8,429,500 20.80 20.85 20.35 17,700 101,900 -1.7
08/11/2024
20.85
 6,910,000 21.25 21.35 20.80 116,500 853,400 -15.5
07/11/2024
21.25
 10,026,000 21.15 21.65 21.05 969,800 281,500 14.8
06/11/2024
21.05
 7,808,600 21.35 21.40 20.80 0 0 0
05/11/2024
21.10
 10,143,600 20.95 21.55 20.95 238,000 994,400 -16.2
04/11/2024
20.95
 5,223,000 20.95 21.05 20.60 107,000 519,600 -8.6
01/11/2024
20.80
 9,829,300 20.55 21.15 20.55 634,900 350,600 5.9
31/10/2024
20.55
 3,327,700 20.55 20.90 20.50 147,900 2,600 3.0
30/10/2024
20.55
 4,423,600 20.50 20.95 20.40 401,600 63,900 7.0
29/10/2024
20.50
 6,419,600 21.10 21.10 20.50 101,300 38,100 1.3
28/10/2024
20.85
 3,767,000 21.10 21.15 20.70 34,100 139,200 -2.2
25/10/2024
21.05
 9,711,700 20.90 21.30 20.70 83,100 278,700 -4.1
24/10/2024
20.65
 4,716,000 20.95 21.10 20.65 109,300 229,400 -2.5
23/10/2024
20.95
 11,819,700 20.40 21.15 20.25 1,351,400 173,700 24.6
22/10/2024
20.25
 7,320,500 20.25 20.60 20.10 687,500 589,200 2.0
21/10/2024
20.25
 5,574,400 20.40 20.70 20.25 276,400 643,000 -7.5
18/10/2024
20.40
 5,175,400 21.30 21.30 20.40 6,600 624,200 -12.9
17/10/2024
21.05
 10,505,600 20.15 21.30 19.95 670,500 58,400 12.5
16/10/2024
20
 5,026,300 20.30 20.35 20 76,100 852,000 -15.7
15/10/2024
20.35
 24,968,000 21.25 21.35 19.85 364,600 1,109,800 -15.2
14/10/2024
21.25
 5,610,700 21.60 21.70 21.25 13,800 2,300 0.2
11/10/2024
21.50
 4,737,700 21.35 21.70 21.35 408,100 34,000 8.1
10/10/2024
21.35
 5,787,500 21.60 21.75 21.30 7,200 10,000 -0.1
09/10/2024
21.40
 5,099,700 21.45 21.65 21.30 3,300 24,000 -0.4
08/10/2024
21.30
 10,233,300 21.70 21.80 21.25 47,700 1,000 1.0
07/10/2024
21.70
 4,339,600 21.95 22 21.60 48,900 10,900 0.8
04/10/2024
21.75
 7,983,200 21.95 22.15 21.75 0 13,800 -0.3
03/10/2024
21.90
 15,578,800 22.20 22.35 21.55 10,700 59,300 -1.1
02/10/2024
22.40
 20,544,900 22.70 22.85 22 26,100 7,000 0.4
01/10/2024
22.90
 12,859,200 23.35 23.45 22.85 22,000 203,500 -4.2
30/09/2024
23.20
 9,750,700 23.10 23.20 22.80 11,400 304,200 -6.7
27/09/2024
23.20
 12,775,200 23.20 23.55 22.90 784,700 519,700 6.1
26/09/2024
23.05
 8,730,500 23.20 23.30 22.95 24,000 146,400 -2.8
25/09/2024
23.05
 12,809,600 22.90 23.30 22.85 360,700 190,600 3.9
24/09/2024
22.75
 6,848,500 22.45 22.80 22.40 909,800 213,400 15.8
23/09/2024
22.60
 5,999,200 22.75 22.80 22.40 558,900 100 12.6
20/09/2024
22.75
 7,578,000 23.10 23.10 22.65 1,321,100 270,900 24.0
19/09/2024
22.90
 10,010,300 22.65 23.10 22.65 1,402,600 544,600 19.7
18/09/2024
22.65
 9,181,800 22.60 22.80 22.35 847,000 705,100 3.3
17/09/2024
22.50
 12,889,800 21.70 22.60 21.70 2,065,400 242,800 40.3
16/09/2024
21.90
 7,796,400 22 22.10 21.50 3,000 191,500 -4.1
13/09/2024
22
 6,622,500 21.75 22.10 21.60 920,800 20,300 19.6
12/09/2024
21.70
 4,728,500 22.10 22.20 21.70 29,400 189,900 -3.5
11/09/2024
21.90
 8,734,800 22.35 22.35 21.50 154,500 742,000 -13.0
10/09/2024
22.50
 13,617,000 22.50 22.60 21.70 72,800 273,900 -4.4
09/09/2024
22.45
 6,241,800 22.40 22.80 22.20 0 0 0
06/09/2024
22.45
 18,662,500 22.90 22.95 21.95 544,600 360,800 4.0
05/09/2024
22.85
 12,148,300 23.35 23.70 22.75 424,000 367,600 1.1
04/09/2024
23.35
 9,372,300 22.75 23.40 22.60 355,900 172,500 4.1
30/08/2024
23.20
 32,324,200 23.60 23.80 22.60 398,000 271,700 2.8
29/08/2024
23.85
 10,908,100 24 24.40 23.80 225,500 74,200 3.6
28/08/2024
24.05
 41,917,700 25.30 25.60 23.40 460,100 676,200 -5.6
27/08/2024
25.05
 15,858,500 24.80 25.35 24.70 220,300 166,200 1.3
26/08/2024
25.10
 11,865,800 25.35 25.40 25 18,900 423,400 -10.2

Chính sách bảo mật | Điều khoản sử dụng |