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

22.75
-0.15
(-0.66%)
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
(2024-08-21) 		-1.65 -6.72% 284,557,400 -665,221 -25.6
21.70
25.15
22.75
2 tháng
(2024-07-22) 		-1.10 -4.58% 558,943,200 2,269,437 40.3
21.70
25.15
22.75
3 tháng
(2024-06-24) 		-3.65 -13.75% 777,834,600 2,358,693 42.0
21.70
27.60
22.75
6 tháng
(2024-03-25) 		-9.10 -28.44% 1,908,331,100 -5,216,673 -172.1
21.70
33.60
22.75
12 tháng
(2023-09-26) 		-1.60 -6.53% 4,481,383,300 -4,394,262 -165.7
19.05
33.60
22.75
24 tháng
(2022-10-03) 		-4.75 -17.18% 9,211,266,000 11,338,985 67.9
10.10
33.60
22.75
36 tháng
(2021-10-06) 		-4.35 -15.98% 11,086,130,000 16,559,407 447.5
10.10
98.20
22.75
60 tháng
(2019-10-17) 		13.82 152.32% 12,832,829,260 -91,452,011 -1,690.5
6.59
98.20
22.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/01/2021
21.37
 4,045,000 21.27 21.59 20.95 1,000 114,400 -3.8
13/01/2021
21.27
 4,217,000 21.43 21.78 21.14 500 98,300 -3.3
12/01/2021
21.43
 5,545,800 20.03 21.43 19.68 60,300 172,700 -3.5
11/01/2021
20.03
 2,381,400 20.09 20.32 19.68 1,300 2,700 -0.0
08/01/2021
20.09
 3,082,700 20.25 20.60 19.93 28,300 101,200 -2.3
07/01/2021
20.25
 5,114,000 19.87 20.48 19.43 174,200 91,300 2.7
06/01/2021
19.87
 4,237,900 20.06 20.67 19.55 31,100 0 1.0
05/01/2021
20.06
 7,069,400 18.82 20.13 18.98 118,400 120,000 0.0
04/01/2021
18.82
 7,909,000 17.64 18.85 17.83 163,000 189,800 -0.9
31/12/2020
17.64
 2,312,570 17.42 17.80 17.39 59,430 18,020 1.2
30/12/2020
17.42
 3,939,190 17.39 18.21 17.42 53,040 6,940 1.3
29/12/2020
17.39
 5,659,820 16.65 17.61 16.56 162,840 30,060 3.6
28/12/2020
16.65
 4,346,940 16.69 17.00 16.59 11,500 38,540 -0.7
25/12/2020
16.69
 2,328,570 16.85 17.20 16.50 47,610 0 1.3
24/12/2020
16.85
 5,946,530 17.20 17.29 16.02 67,440 94,030 -0.7
23/12/2020
17.20
 3,666,820 17.71 17.71 16.88 22,000 30,230 -0.2
22/12/2020
17.71
 3,156,420 17.71 17.77 17.42 3,210 21,970 -0.5
21/12/2020
17.71
 6,100,610 17.42 17.77 17.16 5,310 2,740 0.1
18/12/2020
17.42
 6,476,930 16.50 17.55 16.50 170,820 13,000 4.2
17/12/2020
16.50
 4,142,520 16.18 16.62 15.86 7,960 31,130 -0.6
16/12/2020
16.18
 2,877,220 16.15 16.43 16.08 20,000 31,070 -0.3
15/12/2020
16.15
 4,494,850 16.59 16.69 15.92 23,510 93,190 -1.8
14/12/2020
16.59
 3,857,790 15.99 16.81 15.89 25,850 1,020 0.6
11/12/2020
15.99
 3,403,730 15.67 16.08 15.35 106,850 2,000 2.6
10/12/2020
15.67
 7,480,540 16.50 16.50 15.67 84,240 5,670 2.0
09/12/2020
16.50
 3,902,570 16.72 16.81 16.50 3,100 71,200 -1.8
08/12/2020
16.72
 3,643,160 16.65 16.94 16.50 73,100 83,030 -0.3
07/12/2020
16.65
 4,605,900 16.88 17.07 16.08 30,420 82,330 -1.3
04/12/2020
16.88
 6,448,020 16.37 17.42 16.34 3,280 166,540 -4.3
03/12/2020
16.37
 3,521,260 15.32 16.37 15.92 34,120 64,670 -0.8
02/12/2020
15.32
 5,619,890 14.33 15.32 14.71 13,860 69,318,974 -1,490.1
01/12/2020
14.33
 8,146,210 14.27 14.90 14.14 79,390 1,690 1.8
30/11/2020
14.27
 5,399,340 13.82 14.65 13.88 80,080 42,620 0.8
27/11/2020
13.82
 4,639,810 13.37 14.27 13.37 117,240 2,360 2.5
26/11/2020
13.37
 2,404,020 13.60 13.63 13.34 430 1,000 -0.0
25/11/2020
13.60
 3,422,440 13.57 13.69 13.25 28,230 7,230 0.4
24/11/2020
13.57
 3,227,320 13.47 13.76 13.41 33,160 37,530 -0.1
23/11/2020
13.47
 2,066,260 13.47 13.88 13.44 23,570 76,000 -1.1
20/11/2020
13.47
 2,942,400 13.15 13.66 13.12 60,020 20,000 0.8
19/11/2020
13.15
 2,308,570 13.25 13.37 13.12 0 0 0
18/11/2020
13.25
 2,349,900 13.28 13.47 13.15 79,290 6,770 1.5
17/11/2020
13.28
 2,465,550 13.09 13.28 13.09 57,510 11,660 0.9
16/11/2020
13.09
 5,099,720 12.90 13.34 12.87 45,810 6,520 0.8
13/11/2020
12.90
 3,034,670 12.87 12.96 12.71 20,790 7,910 0.3
12/11/2020
12.87
 2,436,400 12.58 13.06 12.45 0 2,000 -0.0
11/11/2020
12.58
 2,226,740 12.55 12.71 12.45 26,920 5,000 0.4
10/11/2020
12.55
 3,855,660 12.87 12.99 12.48 10,060 25,150 -0.3
09/11/2020
12.87
 3,792,160 12.74 12.99 12.67 84,300 1,500 1.7
06/11/2020
12.74
 1,894,420 12.64 12.83 12.51 20,400 79,550 -1.2
05/11/2020
12.64
 2,009,220 12.96 13.06 12.64 21,500 0 0.4
04/11/2020
12.96
 7,604,770 12.36 13.15 12.42 257,820 121,810 2.7
03/11/2020
12.36
 1,424,920 12.29 12.39 12.23 56,040 58,190 -0.0
02/11/2020
12.29
 1,491,620 12.20 12.39 12.20 20,270 0 0.4
30/10/2020
12.20
 2,657,280 12.20 12.42 12.04 0 105,360 -2.0
29/10/2020
12.20
 2,678,150 12.16 12.51 12.16 83,700 61,330 0.4
28/10/2020
12.16
 4,443,690 12.29 12.61 12.16 20,440 71,210 -1.0
27/10/2020
12.29
 2,883,500 12.42 12.45 12.20 0 165,710 -3.2
26/10/2020
12.42
 6,975,230 12.23 12.74 12.16 38,570 70,550 -0.6
23/10/2020
12.23
 1,967,510 12.36 12.48 12.13 25,000 31,830 -0.1
22/10/2020
12.36
 2,432,340 12.16 12.42 11.97 3,850 8,480 -0.1
21/10/2020
12.16
 2,639,450 12.48 12.80 12.16 129,850 123,930 0.1
20/10/2020
12.48
 4,615,600 11.94 12.48 11.85 64,850 28,221,894 -492.7
19/10/2020
11.94
 4,382,630 11.66 12.16 11.43 96,630 13,740 1.5
16/10/2020
11.66
 3,603,210 11.40 12.04 11.43 85,820 4,000 1.5
15/10/2020
11.40
 2,842,470 11.30 11.53 11.08 32,610 0 0.6
14/10/2020
11.30
 2,202,370 11.37 11.37 11.11 375,800 5,320 6.5
13/10/2020
11.37
 1,934,130 11.56 11.59 11.37 88,230 0 1.6
12/10/2020
11.56
 4,457,970 11.72 12.20 11.56 19,380 1,161,040 -21.3
09/10/2020
11.72
 3,176,960 11.40 11.78 11.37 61,930 486,360 -7.8
08/10/2020
11.40
 5,360,750 11.27 11.40 10.95 13,190 25,720 -0.2
07/10/2020
11.27
 3,920,670 11.37 11.85 11.18 60,210 660,580 -10.8
06/10/2020
11.37
 5,528,700 11.72 12.04 11.15 139,000 468,120 -5.9
05/10/2020
11.72
 7,500,610 10.99 11.75 11.15 32,100 2,276,740 -41.4
02/10/2020
10.99
 4,112,670 10.29 10.99 10.29 7,440 54,980 -0.8
01/10/2020
10.29
 3,530,660 9.71 10.29 9.78 43,890 25,000 0.3
30/09/2020
9.71
 4,110,520 9.59 9.90 9.55 63,500 7,880 0.9
29/09/2020
9.59
 2,710,770 9.55 9.94 9.43 0 32,500 -0.5
28/09/2020
9.55
 3,498,850 9.27 9.71 9.27 40,720 21,290 0.3
25/09/2020
9.27
 956,720 9.27 9.33 9.17 10,160 8,350 0.0
24/09/2020
9.27
 1,875,070 9.20 9.36 9.14 0 1,000 -0.0
23/09/2020
9.20
 1,274,730 9.27 9.33 9.17 8,360 80 0.1
22/09/2020
9.27
 1,056,290 9.20 9.30 9.08 84,250 0 1.2
21/09/2020
9.20
 2,222,270 9.27 9.49 9.11 25,540 200 0.4

Chính sách bảo mật | Điều khoản sử dụng |