Tổng Công ty cổ phần Đầu tư Phát triển Xây dựng (dig)

18.40
0.05
(0.27%)
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
(2024-12-18) 		-1.55 -7.79% 128,483,000 137,611 1.8
17.90
19.90
18.40
2 tháng
(2024-11-18) 		-1.55 -7.79% 296,037,300 -745,389 -14.0
17.90
21
18.40
3 tháng
(2024-10-21) 		-1.90 -9.38% 434,041,500 -748,089 -14.1
17.90
21.25
18.40
6 tháng
(2024-07-22) 		-5.65 -23.54% 1,195,926,300 1,973,594 38.9
17.90
25.15
18.40
12 tháng
(2024-01-23) 		-8.50 -31.66% 3,446,497,200 -3,434,061 -122.8
17.90
33.60
18.40
24 tháng
(2023-01-30) 		1.35 7.94% 8,606,934,700 -1,848,394 -186.4
11
33.60
18.40
36 tháng
(2022-02-07) 		-37.80 -67.32% 11,101,384,000 13,561,008 241.1
10.10
87.05
18.40
60 tháng
(2020-02-13) 		10.10 122.49% 13,397,019,340 -89,580,740 -1,672.5
6.59
98.20
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/11/2017
9.55
 4,936,910 9.34 9.97 9.55 51,500 18,370 0.6
24/11/2017
9.34
 6,583,430 9.15 9.44 9.18 213,520 2,517,080 -40.5
23/11/2017
9.15
 6,213,470 9.02 9.55 9.02 33,000 2,484,220 -42.7
22/11/2017
9.02
 4,819,290 8.81 9.12 8.75 0 9,000 -0.2
21/11/2017
8.81
 4,356,870 8.62 8.91 8.62 2,550 6,030 -0.1
20/11/2017
8.62
 1,671,410 8.65 8.75 8.54 10,900 0 0.2
17/11/2017
8.65
 2,052,980 8.86 8.99 8.62 51,070 0 0.8
16/11/2017
8.86
 3,166,560 8.49 8.86 8.54 0 220 -0.0
15/11/2017
8.49
 7,966,760 8.88 9.23 8.49 6,500 12,140 -0.1
14/11/2017
8.88
 4,131,680 8.83 9.18 8.75 500 300 0.0
13/11/2017
8.83
 2,386,740 8.78 9.07 8.73 1,000 10 0.0
10/11/2017
8.78
 3,067,560 8.49 9.02 8.43 2,000 9,000 -0.1
09/11/2017
8.49
 3,001,240 8.06 8.59 8.04 32,790 0 0.5
08/11/2017
8.06
 430,270 7.96 8.06 7.82 1,500 0 0.0
07/11/2017
7.96
 589,310 7.90 7.96 7.77 4,000 0 0.1
06/11/2017
7.90
 419,550 8.01 8.06 7.88 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |