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)
28/04/2020
7.26
 497,130 7.26 7.29 7.16 0 0 0
27/04/2020
7.26
 1,095,700 7.32 7.42 7.20 0 26,800 -0.3
24/04/2020
7.32
 3,072,790 7.13 7.45 7.01 0 42,210 -0.5
23/04/2020
7.13
 552,770 7.26 7.32 7.13 0 54,770 -0.6
22/04/2020
7.26
 1,130,910 7.26 7.26 6.94 18,870 14,000 0.1
21/04/2020
7.26
 2,704,130 7.39 7.39 6.91 64,410 33,360 0.3
20/04/2020
7.39
 1,514,450 7.36 7.45 7.26 21,440 2,570 0.2
17/04/2020
7.36
 1,868,890 7.36 7.48 7.32 51,710 20 0.6
16/04/2020
7.36
 1,739,850 7.23 7.45 7.10 79,630 0 0.9
15/04/2020
7.23
 1,664,740 7.20 7.29 7.10 108,140 0 1.2
14/04/2020
7.20
 2,465,220 6.97 7.26 6.88 91,840 22,320 0.8
13/04/2020
6.97
 1,323,760 7.13 7.13 6.94 37,620 24,570 0.1
10/04/2020
7.13
 1,529,370 7.13 7.23 6.88 24,780 12,260 0.1
09/04/2020
7.13
 2,464,860 6.69 7.13 6.78 34,900 20,140 0.2
08/04/2020
6.69
 1,870,160 6.94 6.94 6.69 20,030 1,050 0.2
07/04/2020
6.94
 1,466,540 7.04 7.04 6.81 54,710 109,630 -0.6
06/04/2020
7.04
 2,045,960 6.88 7.10 6.88 22,140 10,000 0.1
03/04/2020
6.88
 1,998,980 6.81 6.97 6.62 14,850 109,090 -1.0
01/04/2020
6.81
 2,103,820 6.59 6.81 6.34 4,680 0 0.0
31/03/2020
6.59
 2,440,790 6.72 6.88 6.25 0 1,900 -0.0
30/03/2020
6.72
 2,410,670 7.01 7.01 6.53 380 0 0.0
27/03/2020
7.01
 1,606,100 7.01 7.04 6.85 0 660 -0.0
26/03/2020
7.01
 1,294,140 7.01 7.13 6.81 51,900 0 0.6
25/03/2020
7.01
 906,180 6.85 7.16 6.88 0 700 -0.0
24/03/2020
6.85
 1,548,700 6.81 6.85 6.40 0 10,000 -0.1
23/03/2020
6.81
 2,354,750 7.32 7.32 6.81 9,000 10 0.1
20/03/2020
7.32
 1,511,820 7.39 7.39 7.13 0 225,000 -2.6
19/03/2020
7.39
 1,123,970 7.45 7.45 7.13 6,750 5,520 0.0
18/03/2020
7.45
 1,203,540 7.32 7.61 7.36 6,750 5,520 0.0
17/03/2020
7.32
 2,376,460 7.32 7.32 6.91 0 0 0
16/03/2020
7.32
 971,660 7.42 7.45 7.10 0 500 -0.0
13/03/2020
7.42
 2,049,070 7.48 7.48 6.97 4,650 9,540 -0.1
12/03/2020
7.48
 2,626,960 8.02 8.02 7.48 0 1,490 -0.0
11/03/2020
8.02
 1,361,650 8.02 8.15 7.48 50,000 980 0.6
10/03/2020
8.02
 1,396,790 8.02 8.15 7.74 31,620 180 0.4
09/03/2020
8.02
 2,153,190 8.60 8.60 8.02 101,880 0 1.3
06/03/2020
8.60
 919,740 8.44 8.60 8.22 0 0 0
05/03/2020
8.44
 1,144,260 8.66 8.79 8.34 3,920 19,510 -0.2
04/03/2020
8.66
 2,211,650 8.28 8.66 8.31 2,270 31,170 -0.4
03/03/2020
8.28
 806,940 7.90 8.28 7.99 0 35,000 -0.4
02/03/2020
7.90
 490,500 7.99 8.12 7.90 0 239,030 -3.0
28/02/2020
7.99
 1,095,910 8.09 8.09 7.87 0 103,590 -1.3
27/02/2020
8.09
 665,060 8.06 8.15 8.06 0 245,210 -3.1
26/02/2020
8.06
 557,830 8.15 8.22 7.99 12,530 11,120 0.0
25/02/2020
8.15
 943,960 8.02 8.18 7.87 62,140 20,000 0.5
24/02/2020
8.02
 1,755,640 8.41 8.41 7.87 52,310 0 0.7
21/02/2020
8.41
 908,390 8.60 8.60 8.38 0 33,040 -0.4
20/02/2020
8.60
 925,570 8.63 8.79 8.60 0 222,950 -3.0
19/02/2020
8.63
 1,452,330 8.47 8.85 8.60 10 209,810 -2.9
18/02/2020
8.47
 1,300,470 8.34 8.47 8.31 14,690 330,000 -4.1
17/02/2020
8.34
 1,394,660 8.28 8.53 8.22 22,030 241,180 -2.9
14/02/2020
8.28
 983,250 8.25 8.34 8.15 4,970 0 0.1
13/02/2020
8.25
 1,908,600 8.06 8.25 8.06 2,000 233,290 -3.0
12/02/2020
8.06
 2,679,770 7.55 8.06 7.58 74,820 400,790 -4.0
11/02/2020
7.55
 1,438,680 7.45 7.61 7.42 12,380 280,610 -3.2
10/02/2020
7.45
 1,066,490 7.39 7.55 7.26 12,880 369,390 -4.2
07/02/2020
7.39
 1,322,960 7.32 7.61 7.36 28,200 306,230 -3.3
06/02/2020
7.32
 1,495,560 7.26 7.32 7.20 79,190 402,730 -3.7
05/02/2020
7.26
 1,089,750 7.23 7.29 7.20 10,270 488,770 -5.4
04/02/2020
7.23
 1,463,880 7.20 7.36 7.10 7,240 293,000 -3.2
03/02/2020
7.20
 2,361,500 7.71 7.71 7.20 31,010 20,930 0.1
31/01/2020
7.71
 2,053,420 7.99 8.02 7.71 0 102,270 -1.3
30/01/2020
7.99
 1,044,820 8.28 8.28 7.87 0 7,990 -0.1
22/01/2020
8.28
 876,300 8.34 8.44 8.28 930 167,560 -2.2
21/01/2020
8.34
 497,590 8.09 8.34 8.09 0 0 0
20/01/2020
8.09
 294,050 8.02 8.09 8.02 0 0 0
17/01/2020
8.02
 1,151,600 8.25 8.28 8.02 20 1,440 -0.0
16/01/2020
8.25
 553,400 8.28 8.31 8.22 9,450 0 0.1
15/01/2020
8.28
 270,530 8.28 8.31 8.22 0 0 0
14/01/2020
8.28
 715,360 8.25 8.34 8.12 0 150 -0.0
13/01/2020
8.25
 946,160 8.38 8.47 8.25 0 0 0
10/01/2020
8.38
 553,300 8.38 8.50 8.34 0 20 -0.0
09/01/2020
8.38
 553,820 8.25 8.50 8.34 4,270 0 0.1
08/01/2020
8.25
 2,280,630 8.69 8.69 8.25 2,400 8,180 -0.1
07/01/2020
8.69
 424,110 8.73 8.85 8.66 1,700 5,000 -0.0
06/01/2020
8.73
 470,820 8.85 8.88 8.69 4,000 7,000 -0.0
03/01/2020
8.85
 2,242,240 8.79 9.01 8.79 14,170 46,600 -0.5
02/01/2020
8.79
 866,500 8.79 8.85 8.73 0 0 0
31/12/2019
8.79
 923,890 8.66 8.79 8.60 1,000 13,000 -0.2
30/12/2019
8.66
 866,360 8.76 8.82 8.60 4,250 0 0.1
27/12/2019
8.76
 569,460 8.79 8.85 8.76 2,050 0 0.0
26/12/2019
8.79
 1,047,700 8.92 9.04 8.79 5,020 0 0.1
25/12/2019
8.92
 969,440 8.69 8.98 8.73 2,400 0 0.0
24/12/2019
8.69
 1,537,780 8.53 8.85 8.60 190 15,890 -0.2
23/12/2019
8.53
 449,330 8.53 8.57 8.44 4,410 0 0.1
20/12/2019
8.53
 268,340 8.53 8.57 8.50 0 0 0
19/12/2019
8.53
 421,800 8.41 8.57 8.34 0 0 0
18/12/2019
8.41
 641,100 8.53 8.60 8.41 0 2,080 -0.0
17/12/2019
8.53
 393,420 8.69 8.69 8.53 0 2,000 -0.0
16/12/2019
8.69
 462,300 8.73 8.76 8.66 0 5,860 -0.1
13/12/2019
8.73
 743,620 8.73 8.92 8.69 3,500 2,000 0.0
12/12/2019
8.73
 1,405,630 8.53 8.76 8.57 110 0 0.0
11/12/2019
8.53
 281,710 8.44 8.53 8.41 0 0 0
10/12/2019
8.44
 429,740 8.57 8.60 8.44 0 120 -0.0
09/12/2019
8.57
 561,950 8.50 8.60 8.47 1,360 8,890 -0.1
06/12/2019
8.50
 284,110 8.53 8.57 8.47 1,510 0 0.0
05/12/2019
8.53
 792,350 8.50 8.60 8.47 350,100 2,000 4.7
04/12/2019
8.50
 380,030 8.28 8.50 8.25 0 4,050 -0.1
03/12/2019
8.28
 455,030 8.38 8.44 8.28 3,000 2,000 0.0
02/12/2019
8.38
 601,600 8.34 8.44 8.15 3,080 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |