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)
15/02/2019
9.36
 1,007,190 9.39 9.53 9.31 6,110 0 0.1
14/02/2019
9.39
 685,130 9.42 9.56 9.33 0 50 -0.0
13/02/2019
9.42
 1,788,150 9.42 9.64 9.42 164,020 25,500 2.3
12/02/2019
9.42
 2,117,750 9.02 9.47 9.08 74,000 6,000 1.1
11/02/2019
9.02
 342,800 8.86 9.05 8.88 0 25,000 -0.4
01/02/2019
8.86
 312,360 8.80 8.91 8.77 0 0 0
31/01/2019
8.80
 741,520 9.02 9.11 8.80 0 0 0
30/01/2019
9.02
 395,990 9.02 9.02 8.94 0 0 0
29/01/2019
9.02
 467,750 8.88 9.05 8.83 1,350 4,000 -0.0
28/01/2019
8.88
 305,960 8.80 9.00 8.80 50 0 0.0
25/01/2019
8.80
 761,260 8.91 8.94 8.77 0 2,600 -0.0
24/01/2019
8.91
 332,870 9.00 9.08 8.91 0 3,000 -0.0
23/01/2019
9.00
 1,003,670 9.05 9.11 8.94 0 0 0
22/01/2019
9.05
 631,460 9.11 9.11 9.00 2,600 0 0.0
21/01/2019
9.11
 706,590 8.97 9.11 8.88 0 0 0
18/01/2019
8.97
 698,010 8.83 9.05 8.80 1,000 0 0.0
17/01/2019
8.83
 851,710 9.02 9.05 8.83 3,100 0 0.0
16/01/2019
9.02
 1,910,950 9.19 9.28 9.02 0 0 0
15/01/2019
9.19
 1,913,730 9.00 9.22 8.97 25,000 0 0.4
14/01/2019
9.00
 1,996,580 8.74 9.05 8.74 0 10,000 -0.2
11/01/2019
8.74
 1,212,870 8.60 8.74 8.60 25,200 0 0.4
10/01/2019
8.60
 464,960 8.63 8.72 8.60 0 0 0
09/01/2019
8.63
 285,720 8.66 8.72 8.57 0 10,900 -0.2
08/01/2019
8.66
 1,239,630 8.55 8.77 8.55 0 1,000 -0.0
07/01/2019
8.55
 402,340 8.55 8.72 8.49 0 41,000 -0.6
04/01/2019
8.55
 646,620 8.35 8.60 8.24 0 28,000 -0.4
03/01/2019
8.35
 1,106,600 8.43 8.66 8.32 1,380 0 0.0
02/01/2019
8.43
 580,840 8.72 8.80 8.43 500 0 0.0
28/12/2018
8.72
 3,848,030 8.55 9.00 8.43 516,480 400,000 1.8
27/12/2018
8.55
 1,515,510 8.15 8.55 8.27 20,000 32,000 -0.2
26/12/2018
8.15
 638,350 8.49 8.55 8.15 0 0 0
25/12/2018
8.49
 2,195,490 8.52 8.52 8.01 294,020 0 4.4
24/12/2018
8.52
 446,180 8.69 8.72 8.52 1,500 0 0.0
21/12/2018
8.69
 736,670 8.55 8.69 8.46 0 100 -0.0
20/12/2018
8.55
 712,020 8.49 8.66 8.49 0 340 -0.0
19/12/2018
8.49
 658,110 8.46 8.66 8.46 30,000 2,000 0.4
18/12/2018
8.46
 1,909,400 8.66 8.66 8.27 12,000 0 0.2
17/12/2018
8.66
 1,113,550 8.94 8.94 8.66 216,780 0 3.3
14/12/2018
8.94
 1,317,490 9.17 9.19 8.91 3,000 0 0.0
13/12/2018
9.17
 2,013,890 8.97 9.25 8.97 18,930 22,000 -0.1
12/12/2018
8.97
 1,945,900 8.83 9.00 8.86 50,000 43,630 0.1
11/12/2018
8.83
 1,703,690 8.63 8.86 8.60 80,000 12,380 1.0
10/12/2018
8.63
 722,160 8.72 8.72 8.57 0 0 0
07/12/2018
8.72
 2,192,930 8.49 8.86 8.57 0 6,670 -0.1
06/12/2018
8.49
 1,426,320 8.63 8.72 8.43 21,000 0 0.3
05/12/2018
8.63
 1,635,120 8.69 8.69 8.46 5,020 10,000 -0.1
04/12/2018
8.69
 1,285,730 8.88 8.91 8.69 6,990 2,190 0.1
03/12/2018
8.88
 1,273,000 8.77 8.97 8.83 3,670 3,000 0.0
30/11/2018
8.77
 1,330,190 8.66 8.77 8.60 708,500 5,920 10.3
29/11/2018
8.66
 1,119,700 8.63 8.77 8.60 1,000 5,950 -0.1
28/11/2018
8.63
 905,990 8.60 8.69 8.55 1,200 0 0.0
27/11/2018
8.60
 1,289,020 8.60 8.66 8.55 0 0 0
26/11/2018
8.60
 611,080 8.66 8.66 8.55 0 0 0
23/11/2018
8.66
 772,920 8.66 8.72 8.49 0 0 0
22/11/2018
8.66
 837,390 8.66 8.80 8.60 1,000 10 0.0
21/11/2018
8.66
 1,090,450 8.55 8.74 8.35 0 0 0
20/11/2018
8.55
 625,260 8.66 8.66 8.52 2,740 29,900 -0.4
19/11/2018
8.66
 1,075,710 8.12 8.66 8.18 0 0 0
16/11/2018
8.12
 734,580 8.01 8.21 8.04 0 40,000 -0.6
15/11/2018
8.01
 562,910 8.04 8.15 7.93 100 7,910 -0.1
14/11/2018
8.04
 477,000 8.01 8.18 8.01 0 0 0
13/11/2018
8.01
 885,810 8.01 8.18 7.90 100 3,000 -0.0
12/11/2018
8.01
 750,960 7.98 8.15 7.90 0 0 0
09/11/2018
7.98
 416,080 8.15 8.27 7.98 2,100 10 0.0
08/11/2018
8.15
 289,610 8.10 8.32 8.12 0 0 0
07/11/2018
8.10
 513,590 8.29 8.29 7.98 0 0 0
06/11/2018
8.29
 976,720 8.15 8.41 8.21 100 500 -0.0
05/11/2018
8.15
 462,510 8.04 8.15 7.96 0 47,000 -0.7
02/11/2018
8.04
 601,390 7.82 8.10 7.87 25,050 17,410 0.1
01/11/2018
7.82
 700,930 7.98 8.07 7.82 200,030 0 2.8
31/10/2018
7.98
 790,110 7.68 7.98 7.73 7,500 21,640 -0.2
30/10/2018
7.68
 836,340 7.73 7.87 7.42 24,990 0 0.3
29/10/2018
7.73
 917,090 7.87 7.98 7.70 15,030 570 0.2
26/10/2018
7.87
 895,590 8.18 8.35 7.87 13,000 50,000 -0.5
25/10/2018
8.18
 1,517,540 8.07 8.18 7.59 0 93,120 -1.3
24/10/2018
8.07
 1,265,460 8.55 8.55 8.07 22,510 253,020 -3.4
23/10/2018
8.55
 1,906,270 8.63 8.63 8.10 18,980 202,750 -2.7
22/10/2018
8.63
 7,334,150 9.28 9.33 8.63 2,000 670,000 -10.5
19/10/2018
9.28
 1,283,640 9.33 9.33 9.05 0 347,060 -5.7
18/10/2018
9.33
 865,300 9.39 9.39 9.28 0 0 0
17/10/2018
9.39
 1,104,280 9.22 9.45 9.28 100 0 0.0
16/10/2018
9.22
 1,996,370 9.08 9.28 9.02 0 0 0
15/10/2018
9.08
 958,320 9.28 9.28 9.05 225,480 225,640 -0.0
12/10/2018
9.28
 1,240,530 9.19 9.36 8.86 13,650 21,480 -0.1
11/10/2018
9.19
 6,901,570 9.87 9.87 9.19 22,890 696,410 -11.1
10/10/2018
9.87
 1,476,310 10.04 10.12 9.87 70 1,700 -0.0
09/10/2018
10.04
 2,863,320 10.01 10.12 9.98 0 0 0
08/10/2018
10.01
 3,366,990 10.01 10.23 9.84 12,000 10,000 0.0
05/10/2018
10.01
 1,902,650 10.12 10.21 9.95 0 8,860 -0.2
04/10/2018
10.12
 1,304,560 9.90 10.12 9.90 0 70 -0.0
03/10/2018
9.90
 987,810 9.78 10.01 9.78 500 0 0.0
02/10/2018
9.78
 1,167,700 9.81 9.95 9.70 110 0 0.0
01/10/2018
9.81
 2,019,540 9.98 10.01 9.73 0 0 0
28/09/2018
9.98
 2,019,590 10.15 10.18 9.98 6,190 30 0.1
27/09/2018
10.15
 1,415,180 10.09 10.18 10.04 6,150 2,010 0.1
26/09/2018
10.09
 2,331,850 10.09 10.32 10.09 0 0 0
25/09/2018
10.09
 2,965,510 9.92 10.32 9.84 10,000 238,750 -4.1
24/09/2018
9.92
 2,067,020 9.95 10.12 9.84 11,860 552,140 -9.5
21/09/2018
9.95
 2,304,770 9.92 10.01 9.73 10,440 5,210 0.1
20/09/2018
9.92
 2,648,540 9.53 9.95 9.56 2,630 49,410 -0.8

Chính sách bảo mật | Điều khoản sử dụng |