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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |