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)
18/09/2020
9.27
 1,617,820 9.08 9.43 8.98 39,150 10,000 0.4
17/09/2020
9.08
 2,857,800 9.23 9.23 8.88 19,250 22,190 -0.0
16/09/2020
9.23
 1,778,680 9.17 9.27 9.04 19,660 0 0.3
15/09/2020
9.17
 3,450,400 9.04 9.39 9.11 14,870 30,200 -0.2
14/09/2020
9.04
 2,757,700 8.69 9.11 8.73 115,000 115,340 -0.0
11/09/2020
8.69
 2,018,590 8.57 8.76 8.50 47,120 0 0.6
10/09/2020
8.57
 1,450,980 8.63 8.66 8.57 3,000 70 0.0
09/09/2020
8.63
 1,166,460 8.57 8.66 8.41 60,550 0 0.8
08/09/2020
8.57
 1,725,590 8.50 8.66 8.50 760 0 0.0
07/09/2020
8.50
 4,945,420 8.28 8.76 8.28 34,550 239,310 -2.8
04/09/2020
8.28
 1,303,070 8.25 8.28 8.15 75,020 0 1.0
03/09/2020
8.25
 1,377,660 8.28 8.34 8.22 1,300 30,690 -0.4
01/09/2020
8.28
 1,027,820 8.25 8.34 8.22 40,870 63,000 -0.3
31/08/2020
8.25
 2,063,120 8.31 8.53 8.25 0 319,070 -4.2
28/08/2020
8.31
 2,092,330 8.34 8.53 8.31 0 0 0
27/08/2020
8.34
 1,263,650 8.41 8.44 8.28 47,530 0 0.6
26/08/2020
8.41
 2,319,110 8.18 8.50 8.12 58,640 40 0.8
25/08/2020
8.18
 2,154,980 8.18 8.28 8.06 12,530 0 0.2
24/08/2020
8.18
 2,086,710 8.12 8.38 8.15 22,380 943,830 -11.9
21/08/2020
8.12
 1,431,230 8.09 8.22 8.06 0 0 0
20/08/2020
8.09
 659,540 8.18 8.22 8.06 5,090 1,590 0.0
19/08/2020
8.18
 1,433,580 8.15 8.22 8.12 9,200 0 0.1
18/08/2020
8.15
 1,985,090 7.99 8.25 8.02 27,960 2,500 0.3
17/08/2020
7.99
 925,430 8.06 8.06 7.90 26,000 32,620 -0.1
14/08/2020
8.06
 794,740 8.09 8.15 8.02 5,270 3,260 0.0
13/08/2020
8.09
 971,120 8.09 8.18 8.02 0 16,600 -0.2
12/08/2020
8.09
 2,122,580 7.87 8.18 7.87 0 28,200 -0.4
11/08/2020
7.87
 369,820 7.87 7.90 7.80 0 1,260 -0.0
10/08/2020
7.87
 859,180 7.87 7.93 7.83 0 70 -0.0
07/08/2020
7.87
 938,260 7.83 7.90 7.52 2,610 0 0.0
06/08/2020
7.83
 713,030 8.02 8.02 7.83 0 3,000 -0.0
05/08/2020
8.02
 1,371,480 7.93 8.06 7.83 10,100 4,200 0.1
04/08/2020
7.93
 518,480 7.87 7.99 7.87 4,260 0 0.1
03/08/2020
7.87
 1,061,230 7.74 7.87 7.64 54,900 10,480 0.5
31/07/2020
7.74
 905,010 7.80 7.90 7.64 0 46,700 -0.6
30/07/2020
7.80
 605,280 7.83 7.83 7.64 17,850 23,280 -0.1
29/07/2020
7.83
 1,409,900 7.87 7.87 7.45 17,850 23,280 -0.1
28/07/2020
7.87
 1,497,590 7.83 8.02 7.64 10,650 0 0.1
27/07/2020
7.83
 4,211,890 7.83 7.83 7.29 101,370 0 1.2
24/07/2020
7.83
 1,752,990 8.18 8.18 7.64 28,740 0 0.4
23/07/2020
8.18
 870,080 8.12 8.22 8.02 6,860 0 0.1
22/07/2020
8.12
 703,280 8.25 8.31 8.06 14,920 120 0.2
21/07/2020
8.25
 1,101,940 8.25 8.38 8.22 52,700 0 0.7
20/07/2020
8.25
 1,066,200 8.60 8.66 8.25 30,960 0 0.4
17/07/2020
8.60
 1,010,710 8.60 8.79 8.53 27,730 0 0.4
16/07/2020
8.60
 1,148,560 8.73 8.73 8.53 35,000 6,940 0.4
15/07/2020
8.73
 1,022,160 8.69 8.88 8.73 0 2,470 -0.0
14/07/2020
8.69
 814,620 8.69 8.79 8.57 0 40,460 -0.6
13/07/2020
8.69
 2,668,160 8.50 8.88 8.47 0 33,010 -0.4
10/07/2020
8.50
 866,960 8.60 8.63 8.41 0 42,540 -0.6
09/07/2020
8.60
 4,201,640 8.25 8.73 8.25 0 59,020 -0.8
08/07/2020
8.25
 1,307,570 8.09 8.25 7.96 9,200 0 0.1
07/07/2020
8.09
 751,350 8.25 8.28 8.09 0 2,100 -0.0
06/07/2020
8.25
 734,240 8.25 8.31 8.06 0 0 0
03/07/2020
8.25
 1,446,490 7.80 8.28 7.77 0 0 0
02/07/2020
7.80
 680,740 7.83 7.93 7.71 1,730 20,010 -0.2
01/07/2020
7.83
 707,110 7.80 7.87 7.64 4,300 6,720 -0.0
30/06/2020
7.80
 1,882,420 7.74 7.83 7.58 7,400 193,190 -2.3
29/06/2020
7.74
 1,944,850 7.74 7.74 7.29 7,400 193,190 -2.3
26/06/2020
7.74
 682,720 7.90 8.12 7.74 7,400 193,190 -2.3
25/06/2020
7.90
 630,320 7.87 7.90 7.64 6,040 20,090 -0.2
24/06/2020
7.87
 989,120 7.93 7.96 7.74 43,530 0 0.5
23/06/2020
7.93
 1,228,080 7.87 7.99 7.74 7,110 9,200 -0.0
22/06/2020
7.87
 718,120 7.83 7.90 7.71 0 16,860 -0.2
19/06/2020
7.83
 1,217,400 7.64 7.87 7.61 44,550 7,400 0.5
18/06/2020
7.64
 807,310 7.64 7.64 7.48 0 27,220 -0.3
17/06/2020
7.64
 797,480 7.74 7.90 7.61 0 41,780 -0.5
16/06/2020
7.74
 834,780 7.67 7.80 7.58 24,830 4,650 0.2
15/06/2020
7.67
 1,784,580 7.83 7.83 7.32 12,970 41,320 -0.3
12/06/2020
7.83
 1,769,700 7.90 7.90 7.52 17,720 30,090 -0.1
11/06/2020
7.90
 2,818,360 8.44 8.66 7.87 2,410 33,430 -0.4
10/06/2020
8.44
 1,984,620 8.12 8.53 7.99 25,370 17,310 0.1
09/06/2020
8.12
 1,451,000 8.18 8.31 8.09 0 11,880 -0.2
08/06/2020
8.18
 1,976,560 8.09 8.28 8.02 800 2,720 -0.0
05/06/2020
8.09
 891,190 8.09 8.12 7.96 700 7,690 -0.1
04/06/2020
8.09
 1,056,460 8.02 8.18 7.99 0 45,580 -0.6
03/06/2020
8.02
 892,370 7.90 8.12 7.90 0 9,170 -0.1
02/06/2020
7.90
 3,323,690 7.77 8.18 7.83 4,300 11,790 -0.1
01/06/2020
7.77
 569,410 7.71 7.90 7.67 0 0 0
29/05/2020
7.71
 605,980 7.71 7.74 7.58 11,020 0 0.1
28/05/2020
7.71
 1,242,790 7.64 7.71 7.52 40,360 5,000 0.4
27/05/2020
7.64
 1,059,910 7.80 7.87 7.64 40 26,270 -0.3
26/05/2020
7.80
 1,006,110 7.71 7.87 7.71 0 12,610 -0.2
25/05/2020
7.71
 1,204,050 7.77 7.90 7.58 1,000 42,580 -0.5
22/05/2020
7.77
 734,910 7.77 7.83 7.64 5,070 730 0.1
21/05/2020
7.77
 760,480 7.87 7.96 7.77 590 4,650 -0.0
20/05/2020
7.87
 2,556,190 7.58 7.93 7.55 81,600 413,000 -4.1
19/05/2020
7.58
 1,219,190 7.58 7.77 7.55 6,690 145,640 -1.7
18/05/2020
7.58
 903,500 7.61 7.61 7.48 0 10,000 -0.1
15/05/2020
7.61
 1,312,550 7.61 7.64 7.39 11,990 11,650 0.0
14/05/2020
7.61
 972,630 7.64 7.74 7.55 33,840 3,000 0.4
13/05/2020
7.64
 1,141,710 7.77 7.80 7.55 41,770 10,000 0.4
12/05/2020
7.77
 945,260 7.58 7.87 7.45 10,280 7,700 0.0
11/05/2020
7.58
 1,675,860 7.39 7.58 7.23 24,260 2,000 0.3
08/05/2020
7.39
 2,580,160 7.26 7.52 7.26 59,470 5,000 0.6
07/05/2020
7.26
 754,260 7.23 7.26 7.13 28,510 0 0.3
06/05/2020
7.23
 667,010 7.20 7.26 7.13 28,410 0 0.3
05/05/2020
7.20
 339,970 7.10 7.20 7.01 11,890 3,380 0.1
04/05/2020
7.10
 965,810 7.20 7.20 6.94 0 54,610 -0.6
29/04/2020
7.20
 960,250 7.26 7.26 7.13 43,240 24,860 0.2

Chính sách bảo mật | Điều khoản sử dụng |