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)
27/04/2018
11.94
 953,640 11.72 11.94 11.40 55,480 0 1.2
26/04/2018
11.72
 1,292,600 11.67 11.72 11.25 600 2,500 -0.0
24/04/2018
11.67
 1,213,600 11.51 11.99 11.40 4,000 366,310 -7.9
23/04/2018
11.51
 1,355,780 12.31 12.57 11.46 7,590 0 0.2
20/04/2018
12.31
 1,666,210 11.51 12.31 11.30 0 1,000 -0.0
19/04/2018
11.51
 2,119,210 12.15 12.15 11.40 156,600 129,700 0.6
18/04/2018
12.15
 1,234,080 12.39 12.55 12.12 0 200,000 -4.7
17/04/2018
12.39
 1,067,940 12.36 12.62 12.23 1,180 202,380 -4.7
16/04/2018
12.36
 902,830 12.70 12.70 12.31 1,000 96,000 -2.2
13/04/2018
12.70
 1,900,780 12.68 12.97 12.36 13,450 441,800 -10.1
12/04/2018
12.68
 2,356,000 12.25 12.73 12.25 30,100 556,220 -12.5
11/04/2018
12.25
 4,946,920 13.00 13.02 12.09 5,400 250,010 -5.7
10/04/2018
13.00
 4,183,430 13.69 13.74 12.97 13,890 912,280 -22.4
09/04/2018
13.69
 1,624,290 13.58 13.82 13.45 514,040 200 13.3
06/04/2018
13.58
 2,559,610 13.53 13.90 13.21 0 14,820 -0.4
05/04/2018
13.53
 3,607,400 13.84 13.92 13.50 1,300 296,600 -7.6
04/04/2018
13.84
 1,486,900 14.16 14.30 13.79 957,600 953,040 0.1
03/04/2018
14.16
 1,518,040 14.03 14.35 14.03 500 126,120 -3.3
02/04/2018
14.03
 2,301,400 13.63 14.03 13.71 12,530 48,040 -0.9
30/03/2018
13.63
 1,505,920 13.79 13.84 13.58 36,620 27,980 0.2
29/03/2018
13.79
 3,118,560 13.53 13.98 13.53 918,800 66,650 22.1
28/03/2018
13.53
 5,471,840 14.35 14.43 13.53 5,410 1,430 0.1
27/03/2018
14.35
 1,962,070 14.40 14.75 14.35 16,000 203,640 -5.1
26/03/2018
14.40
 1,218,420 14.38 14.53 14.32 44,100 7,300 1.0
23/03/2018
14.38
 4,031,930 14.91 14.91 14.27 200,950 1,059,400 -23.4
22/03/2018
14.91
 2,450,030 15.09 15.33 14.88 342,400 400,000 -1.6
21/03/2018
15.09
 4,566,830 14.80 15.09 14.85 4,400 1,920,750 -54.0
20/03/2018
14.80
 3,536,050 14.91 14.96 14.67 46,860 2,390,200 -65.2
19/03/2018
14.91
 3,895,260 14.59 15.33 14.59 507,300 1,720,100 -34.1
16/03/2018
14.59
 2,002,230 14.43 14.75 14.30 169,500 390,000 -6.0
15/03/2018
14.43
 3,312,930 14.64 14.85 14.27 313,300 1,004,000 -19.0
14/03/2018
14.64
 3,144,210 14.85 15.22 14.64 2,176,650 2,681,200 -14.2
13/03/2018
14.85
 2,037,890 14.64 14.96 14.59 520,000 502,650 0.5
12/03/2018
14.64
 2,788,070 14.27 14.96 14.22 321,100 70,510 6.9
09/03/2018
14.27
 2,708,890 14.24 14.53 14.24 168,480 43,370 3.4
08/03/2018
14.24
 3,753,250 14.48 14.72 14.24 86,570 1,371,260 -34.9
07/03/2018
14.48
 4,636,250 14.59 14.96 14.11 500 27,600 -0.7
06/03/2018
14.59
 5,905,980 13.90 14.59 13.84 731,980 52,970 18.1
05/03/2018
13.90
 4,587,870 14.27 14.64 13.90 171,540 23,680 4.0
02/03/2018
14.27
 6,768,590 13.37 14.30 13.10 1,636,910 19,770 43.0
01/03/2018
13.37
 7,535,680 12.62 13.50 12.41 413,760 15,700 10.0
28/02/2018
12.62
 1,808,170 12.65 12.68 12.55 138,650 571,990 -10.3
27/02/2018
12.65
 3,081,900 12.78 12.89 12.47 190,000 1,053,610 -20.7
26/02/2018
12.78
 4,362,740 12.65 13.10 12.70 0 42,000 -1.0
23/02/2018
12.65
 1,042,550 12.44 12.65 12.36 38,050 52,950 -0.4
22/02/2018
12.44
 1,253,320 12.62 12.73 12.41 40,710 58,960 -0.4
21/02/2018
12.62
 1,616,910 12.60 12.97 12.52 26,360 1,310 0.6
13/02/2018
12.60
 2,412,670 11.99 12.68 11.99 285,600 500,500 -5.8
12/02/2018
11.99
 1,108,190 11.43 11.99 11.62 255,000 500,500 -5.4
09/02/2018
11.43
 3,522,000 11.88 11.88 11.09 518,940 1,005,280 -10.5
08/02/2018
11.88
 1,642,970 11.83 12.15 11.62 97,600 530,000 -9.7
07/02/2018
11.83
 2,586,270 11.09 11.86 11.40 83,480 10,700 1.6
06/02/2018
11.09
 6,073,460 11.80 11.80 10.98 509,500 75,250 9.2
05/02/2018
11.80
 3,966,060 12.68 12.68 11.80 3,500 41,970 -0.9
02/02/2018
12.68
 1,866,850 12.78 12.78 12.36 246,370 8,500 5.5
01/02/2018
12.78
 4,758,970 12.01 12.84 12.31 23,310 63,300 -0.9
31/01/2018
12.01
 11,441,780 12.92 13.82 12.01 200,600 10,180 4.8
30/01/2018
12.92
 6,763,820 12.09 12.92 11.78 122,070 1,000 2.6
29/01/2018
12.09
 2,060,140 12.09 12.20 11.91 62,400 0 1.4
26/01/2018
12.09
 3,233,700 12.20 12.47 12.09 203,380 0 4.7
25/01/2018
12.20
 5,055,770 11.96 12.47 11.94 190,500 0 4.4
22/01/2018
11.96
 1,803,420 11.94 12.07 11.80 48,500 5,500 1.0
19/01/2018
11.94
 2,534,480 12.01 12.28 11.94 18,100 8,150 0.2
18/01/2018
12.01
 5,618,870 11.99 12.12 11.54 440,000 1,000 10.0
17/01/2018
11.99
 3,315,830 12.47 12.47 11.99 21,370 1,070 0.5
16/01/2018
12.47
 2,008,940 12.47 12.68 12.20 4,010 20 0.1
15/01/2018
12.47
 3,059,400 12.31 12.62 12.25 13,100 0 0.3
12/01/2018
12.31
 3,958,000 12.57 13.00 12.20 48,500 90,240 -1.0
11/01/2018
12.57
 2,411,000 12.62 12.68 12.44 114,100 1,000 2.7
10/01/2018
12.62
 2,945,650 12.62 12.89 12.44 50,000 3,160 1.1
09/01/2018
12.62
 3,299,510 12.20 12.68 12.09 151,230 3,000 3.4
08/01/2018
12.20
 4,018,670 12.09 12.41 11.99 282,200 900 6.3
05/01/2018
12.09
 2,875,060 12.09 12.55 11.94 18,000 52,490 -0.8
04/01/2018
12.09
 3,965,060 11.46 12.25 11.54 3,500 40,550 -0.8
03/01/2018
11.46
 3,305,720 11.03 11.56 11.03 2,900 180,000 -3.6
02/01/2018
11.03
 883,360 10.93 11.06 10.93 0 22,440 -0.5
29/12/2017
10.93
 1,724,040 10.82 11.06 10.79 270,000 0 5.6
28/12/2017
10.82
 2,305,980 10.74 10.90 10.58 200,500 20 4.1
27/12/2017
10.74
 948,420 10.74 10.87 10.71 0 1,500 -0.0
26/12/2017
10.74
 1,222,600 10.82 10.90 10.71 3,000 500 0.1
25/12/2017
10.82
 1,708,180 11.09 11.25 10.82 0 0 0
22/12/2017
11.09
 1,311,520 11.43 11.43 11.06 1,050 0 0.0
21/12/2017
11.43
 1,251,510 11.14 11.43 11.09 730,000 40 15.0
20/12/2017
11.14
 1,658,860 10.87 11.30 10.85 8,500 127,910 -2.5
19/12/2017
10.87
 8,058,870 11.14 11.14 10.61 10 56,310 -1.2
18/12/2017
11.14
 2,151,270 11.35 11.43 11.14 13,550 4,700 0.2
15/12/2017
11.35
 1,687,610 11.32 11.56 11.27 1,730 41,290 -0.8
14/12/2017
11.32
 936,520 11.32 11.46 11.27 1,020 0 0.0
13/12/2017
11.32
 1,647,010 11.14 11.56 11.14 757,450 161,100 11.4
12/12/2017
11.14
 4,193,710 11.19 11.35 10.61 21,370 1,242,200 -25.0
11/12/2017
11.19
 3,878,540 11.14 11.72 10.82 105,860 884,140 -16.8
08/12/2017
11.14
 4,867,660 10.82 11.30 10.93 1,400 1,326,420 -27.8
07/12/2017
10.82
 1,637,630 10.42 10.87 10.40 1,000 2,670 -0.0
06/12/2017
10.42
 4,775,000 10.61 10.66 10.32 98,380 1,885,050 -35.2
05/12/2017
10.61
 4,032,090 11.14 11.14 10.61 3,980 61,400 -1.2
04/12/2017
11.14
 3,585,410 10.95 11.25 10.95 178,320 1,686,750 -31.7
01/12/2017
10.95
 6,597,890 10.56 11.03 10.29 19,140 4,553,700 -89.2
30/11/2017
10.56
 4,459,310 10.90 11.43 10.50 38,370 21,000 0.4
29/11/2017
10.90
 6,369,270 10.21 10.90 10.24 1,275,180 909,260 7.4
28/11/2017
10.21
 128,443,910 9.55 10.21 9.39 56,420,971 1,760 1,086.1

Chính sách bảo mật | Điều khoản sử dụng |