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)
19/09/2018
9.53
 2,806,830 9.47 9.78 9.45 0 0 0
18/09/2018
9.47
 1,784,550 9.39 9.47 9.19 1,710 1,249,600 -20.5
17/09/2018
9.39
 784,500 9.61 9.61 9.39 900 187,300 -3.1
14/09/2018
9.61
 1,023,380 9.61 9.70 9.45 3,550 0 0.1
13/09/2018
9.61
 633,830 9.56 9.67 9.53 0 0 0
12/09/2018
9.56
 1,592,330 9.39 9.70 9.42 4,600 0 0.1
11/09/2018
9.39
 1,687,080 9.17 9.39 9.11 0 563,500 -9.3
10/09/2018
9.17
 1,405,240 9.39 9.50 9.11 0 436,140 -7.2
07/09/2018
9.39
 679,850 9.28 9.45 9.22 1,000 200 0.0
06/09/2018
9.28
 958,240 9.42 9.56 9.28 15,300 0 0.3
05/09/2018
9.42
 1,639,130 9.64 9.70 9.42 5,530 0 0.1
04/09/2018
9.64
 1,072,250 9.81 10.04 9.64 27,220 0 0.5
31/08/2018
9.81
 1,861,800 9.67 10.04 9.70 7,470 82,980 -1.3
30/08/2018
9.67
 1,144,140 9.61 9.73 9.53 0 20,000 -0.3
29/08/2018
9.61
 1,342,500 9.50 9.73 9.45 45,000 3,270 0.7
28/08/2018
9.50
 1,160,720 9.56 9.67 9.47 86,400 3,730 1.4
27/08/2018
9.56
 1,460,270 9.61 9.87 9.50 12,910 1,000 0.2
24/08/2018
9.61
 1,550,180 9.36 9.78 9.28 165,000 0 2.8
23/08/2018
9.36
 1,083,800 9.50 9.53 9.36 6,160 0 0.1
22/08/2018
9.50
 1,590,470 9.39 9.70 9.36 0 13,100 -0.2
21/08/2018
9.39
 1,396,440 9.33 9.50 9.28 10,800 10,620 0.0
20/08/2018
9.33
 3,190,220 8.91 9.45 8.88 2,000 3,250 -0.0
17/08/2018
8.91
 1,195,940 8.60 8.94 8.66 0 4,950 -0.1
16/08/2018
8.60
 762,080 8.66 8.69 8.43 13,050 0 0.2
15/08/2018
8.66
 1,092,560 8.83 8.86 8.66 0 0 0
14/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
14/08/2018
8.83
 1,250,210 8.75 9.00 8.83 9,020 71,350 -1.0
13/08/2018
8.75
 1,699,830 8.73 8.99 8.70 59,800 0 1.0
10/08/2018
8.73
 1,224,940 8.81 8.86 8.67 49,500 4,700 0.7
09/08/2018
8.81
 2,340,880 8.33 8.88 8.25 13,100 0 0.2
08/08/2018
8.33
 1,006,270 8.17 8.35 8.06 100 0 0.0
07/08/2018
8.17
 959,190 8.38 8.46 8.17 3,300 0 0.1
06/08/2018
8.38
 1,379,150 8.49 8.67 8.38 101,020 30,000 1.1
03/08/2018
8.49
 919,250 8.49 8.67 8.49 100,000 0 1.6
02/08/2018
8.49
 1,135,180 8.57 8.57 8.25 52,840 0 0.8
01/08/2018
8.57
 1,613,470 8.49 8.65 8.43 600 0 0.0
31/07/2018
8.49
 1,237,610 8.59 8.81 8.49 1,000 0 0.0
30/07/2018
8.59
 1,777,310 8.38 8.70 8.38 90 0 0.0
27/07/2018
8.38
 1,853,350 7.96 8.49 7.96 17,000 0 0.3
26/07/2018
7.96
 1,475,540 7.72 8.04 7.74 2,700 5,000 -0.0
25/07/2018
7.72
 2,108,000 8.27 8.27 7.72 30,100 740,100 -10.6
24/07/2018
8.27
 3,821,450 8.27 8.27 7.74 126,530 490,000 -5.5
23/07/2018
8.27
 2,395,280 8.65 8.65 8.22 256,700 0 4.1
20/07/2018
8.65
 1,836,380 8.70 8.70 8.35 180,430 88,500 1.5
19/07/2018
8.70
 2,343,330 8.20 8.70 8.22 655,540 0 10.6
18/07/2018
8.20
 6,290,100 7.66 8.20 7.74 788,400 988,000 -3.0
17/07/2018
7.66
 1,475,310 7.64 7.66 7.51 5,600 0 0.1
16/07/2018
7.64
 1,338,790 7.69 7.80 7.53 0 0 0
13/07/2018
7.69
 1,453,550 7.53 7.72 7.56 1,000 0 0.0
12/07/2018
7.53
 1,780,470 7.27 7.53 7.24 0 0 0
11/07/2018
7.27
 3,233,510 7.43 7.43 6.92 9,360 0 0.1
10/07/2018
7.43
 811,500 7.48 7.64 7.43 54,000 400,000 -4.9
09/07/2018
7.48
 987,200 7.74 7.90 7.43 10 10,000 -0.1
06/07/2018
7.74
 1,711,810 7.29 7.77 7.16 0 32,000 -0.4
05/07/2018
7.29
 1,886,790 7.69 8.12 7.21 30,000 100,000 -1.0
04/07/2018
7.69
 3,357,080 8.20 8.22 7.64 215,910 1,167,310 -13.8
03/07/2018
8.20
 2,429,070 8.81 8.86 8.20 384,150 1,480,710 -17.1
02/07/2018
8.81
 1,499,550 9.39 9.39 8.75 80,810 13,220 1.1
29/06/2018
9.39
 1,523,910 9.71 9.71 9.28 637,400 644,100 -0.1
28/06/2018
9.71
 1,025,400 10.13 10.13 9.71 300,000 161,000 2.6
27/06/2018
10.13
 1,253,710 10.24 10.40 9.97 302,270 1,260,000 -18.7
26/06/2018
10.24
 2,070,500 10.18 10.61 10.08 537,780 961,540 -8.2
25/06/2018
10.18
 1,994,310 9.52 10.18 9.60 441,700 0 8.2
22/06/2018
9.52
 470,630 9.34 9.52 9.12 109,700 120 1.9
21/06/2018
9.34
 302,950 9.49 9.60 9.26 0 0 0
20/06/2018
9.49
 893,590 9.23 9.60 9.23 8,760 0 0.2
19/06/2018
9.23
 3,233,760 9.87 9.87 9.18 39,460 4,180 0.6
18/06/2018
9.87
 505,400 10.32 10.32 9.87 22,510 0 0.4
15/06/2018
10.32
 521,160 10.13 10.32 10.05 10 14,500 -0.3
14/06/2018
10.13
 398,930 10.10 10.34 10.05 0 0 0
13/06/2018
10.10
 300,690 10.05 10.29 10.05 19,220 13,000 0.1
12/06/2018
10.05
 1,071,950 10.45 10.45 9.81 11,840 4,180 0.1
11/06/2018
10.45
 1,005,130 10.77 10.77 10.08 0 1,000 -0.0
08/06/2018
10.77
 675,770 10.93 10.93 10.69 30 0 0.0
07/06/2018
10.93
 1,276,620 11.30 11.30 10.87 0 28,500 -0.6
06/06/2018
11.30
 1,273,280 11.09 11.38 10.87 10,000 0 0.2
05/06/2018
11.09
 1,452,440 10.77 11.09 10.61 304,480 6,000 5.6
04/06/2018
10.77
 1,439,470 10.29 10.98 10.34 1,600 120,000 -2.4
01/06/2018
10.29
 1,437,640 9.92 10.29 9.92 420,000 9,000 7.9
31/05/2018
9.92
 806,370 9.89 10.29 9.92 580 0 0.0
30/05/2018
9.89
 902,110 10.37 10.37 9.89 144,530 7,200 2.6
29/05/2018
10.37
 3,694,710 10.24 10.40 9.52 1,127,500 433,000 13.7
28/05/2018
10.24
 2,416,500 10.98 10.98 10.24 8,000 1,400 0.1
25/05/2018
10.98
 1,695,400 11.19 11.25 10.98 49,450 0 1.0
24/05/2018
11.19
 477,230 11.48 11.56 11.19 1,000,000 0 20.2
23/05/2018
11.48
 978,660 11.22 11.48 10.98 34,140 0 0.7
22/05/2018
11.22
 1,914,690 11.72 11.83 10.95 239,200 0 5.1
21/05/2018
11.72
 718,540 11.67 12.07 11.67 1,000 0 0.0
18/05/2018
11.67
 947,920 12.04 12.15 11.43 0 0 0
17/05/2018
12.04
 780,340 12.15 12.39 12.04 0 0 0
16/05/2018
12.15
 2,611,630 11.54 12.31 11.46 0 3,500 -0.1
15/05/2018
11.54
 1,260,530 11.43 11.83 11.30 0 0 0
14/05/2018
11.43
 455,680 11.43 11.51 11.35 0 25,030 -0.5
11/05/2018
11.43
 497,950 11.51 11.56 11.40 0 0 0
10/05/2018
11.51
 951,780 11.43 11.59 11.30 0 7,000 -0.2
09/05/2018
11.43
 1,239,280 11.67 11.67 11.43 600 399,970 -8.7
08/05/2018
11.67
 570,190 11.94 12.01 11.67 0 79,000 -1.8
07/05/2018
11.94
 781,500 11.59 11.99 11.56 0 0 0
04/05/2018
11.59
 1,029,750 11.78 11.88 11.59 100 110,000 -2.4
03/05/2018
11.78
 1,168,130 11.94 11.94 11.48 1,800 480,000 -10.5
02/05/2018
11.94
 740,830 11.94 11.99 11.51 1,000 1,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |