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)
16/01/2017
4.07
 96,420 4.07 4.07 4.01 0 0 0
13/01/2017
4.07
 119,850 4.07 4.07 4.02 1,000 0 0.0
12/01/2017
4.07
 223,070 4.10 4.10 4.02 0 0 0
11/01/2017
4.10
 126,280 4.13 4.13 4.06 0 0 0
10/01/2017
4.13
 259,830 4.13 4.18 4.05 0 0 0
09/01/2017
4.13
 235,220 4.04 4.13 4.03 0 0 0
06/01/2017
4.04
 141,470 3.99 4.04 4.02 0 0 0
05/01/2017
3.99
 183,040 3.97 4.05 3.98 0 0 0
04/01/2017
3.97
 168,920 3.95 3.97 3.90 0 0 0
03/01/2017
3.95
 30,290 3.95 3.97 3.93 0 1,620 -0.0
30/12/2016
3.95
 116,000 3.97 4.01 3.93 0 0 0
29/12/2016
3.97
 140,770 3.97 4.02 3.92 0 0 0
28/12/2016
3.97
 198,560 3.97 4.02 3.92 700 0 0.0
27/12/2016
3.97
 145,850 3.97 3.99 3.95 0 0 0
26/12/2016
3.97
 105,970 4.00 4.02 3.93 0 0 0
23/12/2016
4.00
 114,560 4.03 4.06 3.97 0 0 0
22/12/2016
4.03
 278,670 4.06 4.06 3.90 0 10 -0
21/12/2016
4.06
 163,760 4.02 4.08 3.97 500 35,000 -0.3
20/12/2016
4.02
 452,420 3.92 4.07 3.92 2,010 100,000 -0.8
19/12/2016
3.92
 133,650 3.78 3.94 3.78 0 34,000 -0.3
16/12/2016
3.78
 139,580 3.74 3.80 3.76 0 35,000 -0.3
15/12/2016
3.74
 112,850 3.66 3.78 3.64 0 27,360 -0.2
14/12/2016
3.66
 130,690 3.67 3.78 3.62 0 94,370 -0.7
13/12/2016
3.67
 380,640 3.67 3.75 3.67 9,800 100,020 -0.6
12/12/2016
3.67
 265,690 3.92 3.92 3.67 0 70,000 -0.5
09/12/2016
3.92
 54,070 3.97 3.99 3.81 0 8,000 -0.1
08/12/2016
3.97
 55,230 3.98 4.00 3.77 0 14,000 -0.1
07/12/2016
3.98
 16,650 4.02 4.02 3.93 80 4,000 -0.0
06/12/2016
4.02
 142,300 4.02 4.04 3.93 0 40,000 -0.3
05/12/2016
4.02
 101,520 4.03 4.06 3.97 0 27,300 -0.2
02/12/2016
4.03
 141,070 4.07 4.10 3.95 0 35,000 -0.3
01/12/2016
4.07
 387,070 4.05 4.10 4.05 0 100,000 -0.8
30/11/2016
4.05
 242,890 3.99 4.07 3.99 0 0 0
29/11/2016
3.99
 270,720 3.97 4.04 3.97 0 49,000 -0.4
28/11/2016
3.97
 308,980 3.93 4.13 3.92 0 88,000 -0.7
25/11/2016
3.93
 384,040 3.92 3.94 3.88 0 166,000 -1.3
24/11/2016
3.92
 512,950 4.05 4.06 3.87 20 100,000 -0.8
23/11/2016
4.05
 438,920 4.20 4.23 4.05 0 100,000 -0.8
22/11/2016
4.20
 230,670 4.22 4.22 4.14 0 65,000 -0.5
21/11/2016
4.22
 439,760 4.24 4.24 4.15 0 100,700 -0.8
18/11/2016
4.24
 407,330 4.24 4.25 4.16 0 165,240 -1.3
17/11/2016
4.24
 559,390 4.14 4.28 4.18 0 100,500 -0.8
16/11/2016
4.14
 1,556,280 3.87 4.14 3.87 0 100,000 -0.8
15/11/2016
3.87
 412,530 3.84 3.88 3.85 0 100,000 -0.7
14/11/2016
3.84
 212,830 3.84 3.86 3.82 0 52,000 -0.4
11/11/2016
3.84
 161,200 3.84 3.86 3.81 0 0 0
10/11/2016
3.84
 536,230 3.75 3.84 3.74 0 100,000 -0.7
09/11/2016
3.75
 174,830 3.81 3.82 3.56 0 50,000 -0.4
08/11/2016
3.81
 147,030 3.71 3.81 3.70 0 45,000 -0.3
07/11/2016
3.71
 248,250 3.82 3.82 3.71 0 65,000 -0.5
04/11/2016
3.82
 39,580 3.85 3.87 3.82 0 12,070 -0.1
03/11/2016
3.85
 92,610 3.86 3.86 3.71 0 20,000 -0.1
02/11/2016
3.86
 33,470 3.89 3.89 3.84 0 8,630 -0.1
01/11/2016
3.89
 85,720 3.90 3.91 3.77 0 23,000 -0.2
31/10/2016
3.90
 204,010 3.82 3.90 3.82 0 36,000 -0.3
28/10/2016
3.82
 129,270 3.79 3.82 3.79 0 0 0
27/10/2016
3.79
 28,530 3.79 3.81 3.71 0 4,500 -0.0
26/10/2016
3.79
 114,540 3.82 3.84 3.71 0 31,500 -0.2
25/10/2016
3.82
 126,450 3.79 3.84 3.77 0 36,000 -0.3
24/10/2016
3.79
 76,620 3.82 3.82 3.79 100 15,320 -0.1
21/10/2016
3.82
 114,690 3.81 3.83 3.77 0 34,590 -0.3
20/10/2016
3.81
 82,240 3.81 3.85 3.77 0 21,600 -0.2
19/10/2016
3.81
 151,900 3.82 3.85 3.81 0 43,000 -0.3
18/10/2016
3.82
 174,120 3.82 3.97 3.79 0 30,820 -0.2
17/10/2016
3.82
 164,290 3.86 3.86 3.79 0 44,170 -0.3
14/10/2016
3.86
 196,630 3.86 3.87 3.82 0 48,000 -0.4
13/10/2016
3.86
 130,100 3.87 3.87 3.72 0 35,000 -0.3
12/10/2016
3.87
 528,430 3.66 3.87 3.63 10 100,500 -0.7
11/10/2016
3.66
 117,220 3.66 3.67 3.63 0 32,200 -0.2
10/10/2016
3.66
 82,340 3.65 3.71 3.64 0 21,940 -0.2
07/10/2016
3.65
 148,940 3.63 3.67 3.62 4,000 49,000 -0.3
06/10/2016
3.63
 44,170 3.68 3.68 3.63 0 11,000 -0.1
05/10/2016
3.68
 92,880 3.68 3.68 3.63 0 26,000 -0.2
04/10/2016
3.68
 142,750 3.68 3.71 3.63 0 35,000 -0.2
03/10/2016
3.68
 38,760 3.67 3.70 3.67 10 0 0
30/09/2016
3.67
 87,350 3.63 3.67 3.62 0 0 0
29/09/2016
3.63
 110,180 3.64 3.64 3.61 0 0 0
28/09/2016
3.64
 161,660 3.61 3.66 3.56 0 46,910 -0.3
27/09/2016
3.61
 171,540 3.64 3.71 3.58 0 47,640 -0.3
26/09/2016
3.64
 84,340 3.70 3.71 3.64 0 20,500 -0.1
23/09/2016
3.70
 106,550 3.71 3.71 3.67 98,613 128,893 -0.2
22/09/2016
3.71
 124,080 3.71 3.76 3.67 1,000 38,210 -0.3
21/09/2016
3.71
 167,840 3.66 3.74 3.67 1,000 45,000 -0.3
20/09/2016
3.66
 55,290 3.61 3.68 3.64 0 17,050 -0.1
19/09/2016
3.61
 294,070 3.76 3.78 3.60 0 30,000 -0.2
16/09/2016
3.76
 52,570 3.72 3.76 3.70 0 7,970 -0.1
15/09/2016
3.72
 131,640 3.77 3.82 3.71 0 36,000 -0.3
14/09/2016
3.77
 196,370 3.77 3.86 3.77 0 54,200 -0.4
13/09/2016
3.77
 126,030 3.92 3.92 3.66 1,900 31,050 -0.2
12/09/2016
3.92
 81,770 3.97 3.97 3.88 0 0 0
09/09/2016
3.97
 71,450 3.97 3.97 3.92 0 20,000 -0.2
08/09/2016
3.97
 182,860 3.92 3.97 3.87 0 0 0
07/09/2016
3.92
 126,490 3.92 3.92 3.87 50 37,710 -0.3
06/09/2016
3.92
 151,020 3.87 3.97 3.87 0 45,000 -0.3
05/09/2016
3.87
 239,170 3.97 3.97 3.87 0 77,590 -0.6
01/09/2016
3.97
 106,660 3.97 3.97 3.92 0 21,500 -0.2
31/08/2016
3.97
 384,930 3.87 3.97 3.87 0 110,500 -0.8
30/08/2016
3.87
 94,810 3.87 3.87 3.77 0 0 0
29/08/2016
3.87
 219,690 3.87 3.92 3.77 15,200 67,320 -0.4
26/08/2016
3.87
 162,160 3.87 3.92 3.82 50 45,300 -0.3

Chính sách bảo mật | Điều khoản sử dụng |