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

18.35
0.10
(0.55%)
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)
15/06/2021
21.48
 5,490,100 20.90 21.64 20.61 277,600 134,100 3.6
14/06/2021
20.90
 4,313,300 20.66 21.23 20.49 3,000 218,100 -5.4
11/06/2021
20.66
 5,915,700 20.25 20.90 20.08 7,000 158,100 -3.8
10/06/2021
20.25
 7,400,000 21.19 21.19 20.08 20,200 468,100 -11.3
09/06/2021
21.19
 6,433,300 21.39 21.39 20.08 14,800 219,300 -5.3
08/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17 (Volume + 17%, Ratio=0.17)
08/06/2021
21.39
 7,883,400 22.07 23.11 21.31 35,600 351,100 -8.6
07/06/2021
22.07
 7,216,200 22.87 23.05 21.30 8,300 80,400 -2.3
04/06/2021
22.87
 7,540,200 22.52 23.12 22.56 564,500 0 18.5
03/06/2021
22.52
 7,911,900 22.14 22.70 22.07 25,200 500,000 -15.1
02/06/2021
22.14
 7,367,900 22.77 22.91 21.93 10,100 59,300 -1.6
01/06/2021
22.77
 5,572,300 22.35 23.47 22.49 323,600 9,100 10.3
31/05/2021
22.35
 7,717,600 22.03 22.42 21.33 120,000 24,700 3.0
28/05/2021
22.03
 5,309,000 21.72 22.35 21.82 378,700 1,000 11.9
27/05/2021
21.72
 8,583,300 21.16 22.42 21.16 254,300 13,100 7.5
26/05/2021
21.16
 8,263,200 20.70 21.37 20.46 304,300 13,100 9.1
25/05/2021
20.70
 6,398,800 21.09 21.44 20.70 14,900 19,400 -0.1
24/05/2021
21.09
 13,356,900 19.72 21.09 19.72 435,800 106,600 9.2
21/05/2021
19.72
 5,507,700 19.34 19.97 19.27 203,500 179,100 0.7
20/05/2021
19.34
 4,162,400 18.57 19.41 18.36 1,000,800 0 26.9
19/05/2021
18.57
 5,388,000 18.99 18.99 18.43 300 0 0.0
18/05/2021
18.99
 4,099,800 19.62 19.62 18.92 800 460,400 -12.6
17/05/2021
19.62
 3,421,000 20.04 20.25 19.48 1,100 165,800 -5.0
14/05/2021
20.04
 6,557,900 19.65 20.32 19.55 259,700 0 7.3
13/05/2021
19.65
 4,119,800 19.72 19.97 19.55 251,300 13,400 6.7
12/05/2021
19.72
 3,816,800 19.41 19.83 19.34 243,600 1,800 6.8
11/05/2021
19.41
 7,519,400 18.85 19.97 18.71 544,700 8,200 14.7
10/05/2021
18.85
 2,803,400 18.95 19.16 18.53 500,000 32,500 12.6
07/05/2021
18.95
 2,877,300 19.48 19.55 18.81 3,700 13,200 -0.3
06/05/2021
19.48
 4,692,300 19.20 19.83 19.06 0 2,600 -0.1
05/05/2021
19.20
 3,565,600 18.92 19.30 19.02 0 600 -0.0
04/05/2021
18.92
 2,559,400 18.74 19.16 18.14 8,600 46,100 -1.0
29/04/2021
18.74
 2,157,900 18.53 19.27 18.50 24,300 0 0.7
28/04/2021
18.53
 1,726,000 18.43 18.85 18.32 100,100 34,800 1.5
27/04/2021
18.43
 2,776,600 18.78 18.85 18.43 3,100 0 0.1
26/04/2021
18.78
 2,015,500 19.62 19.62 18.78 1,000 4,700 -0.1
23/04/2021
19.62
 3,311,500 19.16 19.62 18.57 21,800 104,100 -2.4
22/04/2021
19.16
 3,356,300 20.00 20.00 19.13 0 0 0
20/04/2021
20.00
 2,726,600 20.39 20.60 19.62 1,300 9,000 -0.2
19/04/2021
20.39
 3,177,500 19.90 20.46 19.55 9,400 11,800 -0.1
16/04/2021
19.90
 6,207,600 20.32 20.35 19.34 22,500 7,500 0.4
15/04/2021
20.32
 4,035,000 20.88 20.95 20.32 11,000 51,000 -1.2
14/04/2021
20.88
 3,294,800 20.95 20.95 20.46 0 17,400 -0.5
13/04/2021
20.95
 5,191,300 21.61 21.72 20.74 22,200 36,100 -0.4
12/04/2021
21.61
 5,356,300 21.47 21.72 21.23 80,000 27,300 1.5
09/04/2021
21.47
 3,320,600 21.65 21.72 21.44 70,300 0 2.2
08/04/2021
21.65
 10,477,800 20.53 21.72 20.63 40,500 3,300 1.1
07/04/2021
20.53
 3,419,700 20.18 20.70 19.83 18,400 123,500 -3.3
06/04/2021
20.18
 2,170,200 20.39 20.39 20.04 164,300 10,600 4.4
05/04/2021
20.39
 3,027,200 20.46 20.74 20.18 4,000 28,000 -0.7
02/04/2021
20.46
 3,454,700 20.32 20.98 20.32 1,100 7,500 -0.2
01/04/2021
20.32
 2,053,500 19.34 20.32 19.34 54,800 10,000 1.3
31/03/2021
19.34
 1,511,900 19.55 19.69 19.27 0 28,300 -0.8
30/03/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
30/03/2021
19.55
 2,756,700 19.10 19.72 19.34 41,300 0 1.2
29/03/2021
19.11
 3,139,800 19.04 19.36 18.95 19,800 12,200 0.2
26/03/2021
19.04
 3,871,100 19.33 19.36 18.09 21,000 0 0.6
25/03/2021
19.33
 2,822,700 19.43 19.68 19.01 125,000 0 3.6
24/03/2021
19.43
 5,067,300 19.81 19.81 19.04 1,200 0 0.0
23/03/2021
19.81
 4,698,300 20.54 20.54 19.68 200 32,700 -1.0
22/03/2021
20.54
 3,742,500 20.67 20.73 20.25 2,300 23,000 -0.7
19/03/2021
20.67
 5,792,900 20.32 20.86 20.38 19,100 2,500 0.5
18/03/2021
20.32
 6,024,700 19.87 20.70 19.78 10,000 81,800 -2.4
17/03/2021
19.87
 3,387,900 19.90 20.00 19.71 2,300 31,500 -0.9
16/03/2021
19.90
 3,373,400 20.19 20.19 19.68 63,100 6,000 1.7
15/03/2021
20.19
 4,324,300 20.25 20.60 20.09 0 107,200 -3.4
12/03/2021
20.25
 8,198,600 19.55 20.64 19.62 145,300 2,500 4.3
11/03/2021
19.55
 3,437,600 19.46 19.74 19.43 9,000 0 0.3
10/03/2021
19.46
 2,295,100 19.43 19.62 19.11 0 44,700 -1.4
09/03/2021
19.43
 4,092,600 19.43 19.87 18.57 3,500 34,900 -0.9
08/03/2021
19.43
 3,977,100 19.43 19.74 19.23 35,300 8,700 0.8
05/03/2021
19.43
 5,172,100 19.68 19.68 18.79 29,200 32,600 -0.1
04/03/2021
19.68
 5,940,300 20.51 20.64 19.23 28,500 73,700 -1.3
03/03/2021
20.51
 5,704,700 20.64 20.67 20.32 445,100 200 14.3
02/03/2021
20.64
 4,039,900 20.86 20.95 20.60 452,000 140,800 10.1
01/03/2021
20.86
 3,684,900 20.86 21.21 20.70 46,800 59,600 -0.4
26/02/2021
20.86
 6,989,700 19.90 21.02 19.65 123,200 47,000 2.5
25/02/2021
19.90
 5,124,400 19.74 20.19 19.68 18,700 146,100 -4.0
24/02/2021
19.74
 6,517,300 19.81 20.32 19.43 2,000 168,900 -5.2
23/02/2021
19.81
 3,087,500 19.71 20.13 19.43 32,500 50,900 -0.6
22/02/2021
19.71
 3,052,500 20.03 20.25 19.49 0 258,300 -8.1
19/02/2021
20.03
 4,262,200 19.62 20.38 19.36 200 160,400 -5.0
18/02/2021
19.62
 4,573,000 19.33 19.68 19.11 15,200 266,400 -7.6
17/02/2021
19.33
 3,014,600 18.57 19.36 18.72 116,700 21,400 2.9
09/02/2021
18.57
 2,238,000 18.34 18.79 17.90 10,800 38,900 -0.8
08/02/2021
18.34
 5,152,900 18.85 19.68 17.58 34,100 163,800 -3.9
05/02/2021
18.85
 3,989,500 18.15 18.85 17.83 33,200 44,600 -0.3
04/02/2021
18.15
 3,422,300 18.47 18.72 17.96 0 364,300 -10.5
03/02/2021
18.47
 4,069,400 17.64 18.72 17.80 300 288,300 -8.2
02/02/2021
17.64
 3,892,900 17.07 18.06 16.94 161,800 98,300 1.8
01/02/2021
17.07
 4,716,600 17.10 17.64 16.24 225,700 50,300 4.8
29/01/2021
17.10
 8,174,300 17.10 17.71 15.92 514,900 14,300 13.1
28/01/2021
17.10
 2,765,800 18.37 18.37 17.10 76,200 2,300 2.0
27/01/2021
18.37
 6,653,000 19.74 19.74 18.37 170,200 89,100 2.4
26/01/2021
19.74
 4,933,000 21.08 21.14 19.62 35,800 198,400 -5.1
25/01/2021
21.08
 6,015,400 21.02 21.78 20.70 6,500 54,100 -1.6
22/01/2021
21.02
 3,990,300 21.24 21.59 20.92 58,500 62,900 -0.1
21/01/2021
21.24
 3,773,300 20.38 21.24 19.74 161,800 55,800 3.4
20/01/2021
20.38
 4,201,900 20.67 20.95 19.23 180,900 28,200 4.8
19/01/2021
20.67
 3,821,000 22.20 22.42 20.67 4,600 115,100 -3.8
18/01/2021
22.20
 6,304,500 21.46 22.96 21.91 500 100,100 -3.5
15/01/2021
21.46
 4,032,600 21.37 21.75 21.24 1,900 124,100 -4.1

Chính sách bảo mật | Điều khoản sử dụng |