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
(2024-12-17) 		-1.75 -8.75% 131,300,800 240,668 3.5
17.90
20
18.35
2 tháng
(2024-11-18) 		-1.65 -8.29% 292,334,700 -533,689 -10.1
17.90
21
18.35
3 tháng
(2024-10-18) 		-2.15 -10.54% 435,514,300 -1,153,989 -23.0
17.90
21.25
18.35
6 tháng
(2024-07-22) 		-5.75 -23.96% 1,192,223,700 2,185,294 42.8
17.90
25.15
18.35
12 tháng
(2024-01-22) 		-8.90 -32.78% 3,461,178,300 -2,895,761 -110.1
17.90
33.60
18.35
24 tháng
(2023-01-27) 		2.10 13% 8,612,425,000 -1,432,194 -179.2
11
33.60
18.35
36 tháng
(2022-02-07) 		-37.90 -67.50% 11,097,681,400 13,772,708 245.0
10.10
87.05
18.35
60 tháng
(2020-02-12) 		10.19 126.52% 13,395,996,510 -89,695,010 -1,672.6
6.59
98.20
18.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/11/2019
8.34
 227,220 8.41 8.44 8.31 0 0 0
28/11/2019
8.41
 550,060 8.41 8.47 8.31 0 2,000 -0.0
27/11/2019
8.41
 546,410 8.41 8.53 8.38 13,810 130,000 -1.5
26/11/2019
8.41
 581,590 8.31 8.57 8.31 15,150 111,450 -1.3
25/11/2019
8.31
 524,750 8.31 8.53 8.31 10,800 122,570 -1.5
22/11/2019
8.31
 664,940 8.60 8.66 8.28 0 6,210 -0.1
21/11/2019
8.60
 488,120 8.66 8.73 8.60 0 104,510 -1.4
20/11/2019
8.66
 243,810 8.73 8.82 8.66 450 40 0.0
19/11/2019
8.73
 392,860 8.66 8.76 8.63 2,000 1,000 0.0
18/11/2019
8.66
 385,680 8.79 8.85 8.66 0 840 -0.0
15/11/2019
8.79
 961,380 8.60 8.85 8.60 300,000 3,850 4.1
14/11/2019
8.60
 289,200 8.66 8.69 8.60 0 0 0
13/11/2019
8.66
 480,830 8.69 8.85 8.66 0 0 0
12/11/2019
8.69
 1,073,180 8.47 8.82 8.53 0 0 0
11/11/2019
8.47
 494,350 8.60 8.63 8.47 0 0 0
08/11/2019
8.60
 496,050 8.76 8.82 8.60 0 14,010 -0.2
07/11/2019
8.76
 243,190 8.79 8.85 8.73 110 12,350 -0.2

Chính sách bảo mật | Điều khoản sử dụng |