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)
07/07/2017
7.94
 1,352,550 8.23 8.23 7.74 15,580 1,000 0.2
06/07/2017
8.23
 871,840 8.12 8.30 8.12 6,700 100 0.1
05/07/2017
8.12
 958,830 8.07 8.30 7.94 20,000 1,000 0.3
04/07/2017
8.07
 965,770 8.15 8.15 7.94 20,210 0 0.3
03/07/2017
8.15
 742,790 8.05 8.17 7.92 1,000 0 0.0
30/06/2017
8.05
 954,150 8.05 8.23 7.92 1,000 290 0.0
29/06/2017
8.05
 2,896,350 7.53 8.05 7.68 5,130 2,100 0.0
28/06/2017
7.53
 1,500,070 7.40 7.58 7.38 0 1,000 -0.0
27/06/2017
7.40
 1,078,330 7.30 7.58 7.27 0 1,000 -0.0
26/06/2017
7.30
 753,190 7.35 7.43 7.27 200 0 0.0
23/06/2017
7.35
 1,099,470 7.27 7.53 7.17 0 2,000 -0.0
22/06/2017
7.27
 1,503,510 7.35 7.48 7.25 0 125,160 -1.8
21/06/2017
7.35
 830,660 7.53 7.53 7.27 0 1,000 -0.0
20/06/2017
7.53
 1,399,600 7.38 7.68 7.45 0 0 0
19/06/2017
7.38
 603,030 7.32 7.40 7.32 0 109,900 -1.6
16/06/2017
7.32
 615,110 7.30 7.38 7.25 300 84,000 -1.2
15/06/2017
7.30
 1,835,230 7.40 7.40 7.12 80 91,500 -1.3
14/06/2017
7.40
 932,700 7.53 7.58 7.35 0 80,000 -1.1
13/06/2017
7.53
 1,500,650 7.43 7.61 7.38 500 84,040 -1.2
12/06/2017
7.43
 1,406,770 7.32 7.53 7.17 1,100 80,600 -1.1
09/06/2017
7.32
 1,702,090 7.48 7.74 7.17 2,350 130,380 -1.9
08/06/2017
7.48
 2,733,520 7.09 7.56 7.04 1,100 510 0.0
07/06/2017
7.09
 1,624,940 6.91 7.14 6.91 1,500 120,000 -1.6
06/06/2017
6.91
 1,518,340 6.86 7.07 6.78 6,400 130,000 -1.7
05/06/2017
6.86
 1,147,360 6.89 6.99 6.76 1,010 46,990 -0.6
02/06/2017
6.89
 3,439,410 6.55 6.96 6.55 8,000 18,480 -0.1
01/06/2017
6.55
 1,213,430 6.60 6.65 6.45 6,300 0 0.1
31/05/2017
6.60
 1,652,800 6.63 6.81 6.45 0 350 -0.0
30/05/2017
6.63
 4,735,300 6.42 6.86 6.45 100 20,070 -0.3
29/05/2017
6.42
 2,593,710 6.01 6.42 5.85 0 27,370 -0.3
26/05/2017
6.01
 579,450 6.06 6.14 5.98 50 730 -0.0
25/05/2017
6.06
 1,154,370 5.93 6.16 5.93 107,060 1,500 1.2
24/05/2017
5.93
 822,310 5.88 6.01 5.83 300 0 0.0
23/05/2017
5.88
 2,089,760 5.88 5.93 5.75 29,360 0 0.3
22/05/2017
5.88
 1,459,860 5.96 6.16 5.88 263,000 0 3.1
19/05/2017
5.96
 1,095,600 6.03 6.09 5.88 290,000 0 3.4
18/05/2017
6.03
 1,737,520 6.16 6.16 5.96 180,000 0 2.1
17/05/2017
6.16
 1,786,200 6.11 6.29 5.96 132,290 2,000 1.5
16/05/2017
6.11
 2,337,240 6.40 6.45 6.09 3,050 53,930 -0.6
15/05/2017
6.40
 2,407,350 6.06 6.47 6.06 3,050 34,920 -0.4
12/05/2017
6.06
 1,095,000 5.96 6.19 5.96 2,980 24,270 -0.2
11/05/2017
5.96
 2,172,790 5.83 6.09 5.83 0 21,880 -0.3
10/05/2017
5.83
 2,835,480 6.21 6.32 5.83 0 32,730 -0.4
09/05/2017
6.21
 2,004,060 6.06 6.29 5.88 0 440 -0.0
08/05/2017
6.06
 2,968,680 6.03 6.42 6.03 0 250 -0.0
05/05/2017
6.03
 2,526,850 5.67 6.06 5.78 0 8,450 -0.1
04/05/2017
5.67
 3,670,330 5.31 5.67 5.36 0 502,490 -5.5
03/05/2017
5.31
 2,731,200 5.49 5.49 5.18 0 7,410 -0.1
28/04/2017
5.49
 1,440,440 5.39 5.57 5.36 0 5,630 -0.1
27/04/2017
5.39
 2,623,380 5.36 5.67 5.39 18,880 0 0.2
26/04/2017
5.36
 2,637,850 5.03 5.36 5.05 980 20,100 -0.2
25/04/2017
5.03
 926,170 5.16 5.23 5.03 340 270,840 -2.7
24/04/2017
5.16
 2,535,500 5.00 5.31 5.00 20,000 210,000 -1.9
21/04/2017
5.00
 836,010 4.88 5.00 4.80 140 150,580 -1.4
20/04/2017
4.88
 2,472,230 4.65 4.96 4.65 22,750 241,800 -2.0
19/04/2017
4.65
 565,850 4.69 4.74 4.64 0 200,000 -1.8
18/04/2017
4.69
 706,160 4.69 4.70 4.60 4,000 1,000 0.0
17/04/2017
4.69
 789,300 4.74 4.84 4.69 0 99,950 -0.9
14/04/2017
4.74
 790,280 4.77 4.78 4.64 0 10 -0
13/04/2017
4.77
 1,513,890 4.69 4.85 4.66 0 136,730 -1.3
12/04/2017
4.69
 875,660 4.69 4.78 4.64 1,400 100,000 -0.9
11/04/2017
4.69
 1,231,180 4.50 4.79 4.50 0 160,066 -1.4
10/04/2017
4.50
 173,210 4.54 4.61 4.50 40 23,870 -0.2
07/04/2017
4.54
 255,760 4.54 4.54 4.46 440 0 0.0
05/04/2017
4.54
 660,570 4.54 4.56 4.41 0 0 0
04/04/2017
4.54
 321,000 4.54 4.64 4.52 600 0 0.0
03/04/2017
4.54
 745,340 4.47 4.72 4.44 1,000 0 0.0
31/03/2017
4.47
 238,610 4.54 4.56 4.47 0 0 0
30/03/2017
4.54
 308,740 4.54 4.59 4.54 350 0 0.0
29/03/2017
4.54
 234,240 4.56 4.63 4.54 0 2,070 -0.0
28/03/2017
4.56
 660,150 4.64 4.69 4.47 10 0 0
27/03/2017
4.64
 646,360 4.69 4.72 4.64 20 0 0.0
24/03/2017
4.69
 283,630 4.71 4.76 4.67 0 0 0
23/03/2017
4.71
 601,690 4.69 4.74 4.62 0 0 0
22/03/2017
4.69
 1,362,200 4.92 4.92 4.69 80 680 -0.0
21/03/2017
4.92
 945,050 4.92 5.00 4.85 0 100,000 -1.0
20/03/2017
4.92
 1,004,780 4.88 5.00 4.90 40 0 0.0
17/03/2017
4.88
 2,848,320 4.59 4.91 4.62 40 750,000 -7.1
16/03/2017
4.59
 546,880 4.53 4.61 4.53 0 3,500 -0.0
15/03/2017
4.53
 457,700 4.53 4.57 4.53 0 0 0
14/03/2017
4.53
 306,150 4.57 4.61 4.44 0 0 0
13/03/2017
4.57
 580,760 4.47 4.59 4.44 0 0 0
10/03/2017
4.47
 1,525,980 4.54 4.57 4.47 0 0 0
09/03/2017
4.54
 760,290 4.60 4.60 4.51 0 10 -0
08/03/2017
4.60
 702,390 4.64 4.67 4.60 0 4,500 -0.0
07/03/2017
4.64
 2,691,360 4.64 4.71 4.62 0 78,890 -0.7
06/03/2017
4.64
 1,888,160 4.50 4.67 4.49 0 200,490 -1.8
03/03/2017
4.50
 700,920 4.51 4.52 4.46 0 50,000 -0.4
02/03/2017
4.51
 1,506,840 4.33 4.51 4.33 0 100,020 -0.9
01/03/2017
4.33
 532,280 4.38 4.41 4.32 0 0 0
28/02/2017
4.38
 1,082,260 4.38 4.48 4.38 0 0 0
27/02/2017
4.38
 1,338,310 4.32 4.45 4.25 500 174,100 -1.5
24/02/2017
4.32
 572,630 4.32 4.37 4.32 0 0 0
23/02/2017
4.32
 784,130 4.37 4.41 4.30 1,900 8,000 -0.1
22/02/2017
4.37
 1,611,110 4.25 4.46 4.23 2,380 85,000 -0.7
21/02/2017
4.25
 1,089,290 4.21 4.33 4.20 0 180,950 -1.5
20/02/2017
4.21
 1,199,190 4.04 4.28 4.04 0 162,310 -1.3
17/02/2017
4.04
 227,780 4.04 4.05 4.00 0 0 0
16/02/2017
4.04
 455,380 4.08 4.14 4.04 2,000 60,810 -0.5
15/02/2017
4.08
 1,519,760 4.07 4.18 4.05 0 260,820 -2.1

Chính sách bảo mật | Điều khoản sử dụng |