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)
27/04/2016
4.11
 1,570,480 4.25 4.30 4.11 2,000 0 0.0
26/04/2016
4.25
 1,204,680 4.20 4.30 4.15 4,000 60,000 -0.5
25/04/2016
4.20
 2,336,410 4.06 4.25 4.11 0 110,160 -1.0
22/04/2016
4.06
 2,761,460 3.82 4.06 3.82 463,900 1,331,299 -7.3
21/04/2016
3.82
 864,080 3.72 3.87 3.68 512,070 190,000 2.6
20/04/2016
3.72
 238,300 3.72 3.72 3.68 60,000 0 0.5
19/04/2016
3.72
 650,070 3.77 3.82 3.72 104,900 128,330 -0.2
15/04/2016
3.77
 1,523,240 3.77 3.92 3.77 0 660,000 -5.3
14/04/2016
3.77
 780,410 3.72 3.87 3.72 0 336,710 -2.7
13/04/2016
3.72
 682,560 3.68 3.82 3.68 33,800 80,000 -0.4
12/04/2016
3.68
 486,670 3.77 3.82 3.68 0 50,000 -0.4
11/04/2016
3.77
 764,300 3.63 3.87 3.63 0 102,750 -0.8
08/04/2016
3.63
 421,530 3.58 3.63 3.53 3,100 110,670 -0.8
07/04/2016
3.58
 356,070 3.53 3.63 3.53 51,100 60,730 -0.1
06/04/2016
3.53
 168,900 3.53 3.58 3.49 0 4,470 -0.0
05/04/2016
3.53
 176,770 3.58 3.63 3.53 0 10,000 -0.1
04/04/2016
3.58
 815,920 3.39 3.58 3.39 372,000 4,350 2.7
01/04/2016
3.39
 339,420 3.44 3.49 3.34 0 0 0
31/03/2016
3.44
 426,620 3.53 3.58 3.44 11,400 0 0.1
30/03/2016
3.53
 455,200 3.53 3.58 3.44 84,800 0 0.6
29/03/2016
3.53
 490,940 3.63 3.63 3.49 94,700 50,000 0.3
28/03/2016
3.63
 314,600 3.63 3.68 3.58 0 0 0
25/03/2016
3.63
 188,800 3.68 3.68 3.58 19,870 23,750 -0.0
24/03/2016
3.68
 539,750 3.63 3.72 3.63 0 124,490 -1.0
23/03/2016
3.63
 701,570 3.63 3.68 3.58 45,500 30,000 0.1
22/03/2016
3.63
 491,430 3.68 3.68 3.58 70,000 70,000 0
21/03/2016
3.68
 238,680 3.72 3.77 3.68 37,280 40,000 -0.0
18/03/2016
3.72
 338,070 3.72 3.77 3.68 0 46,640 -0.4
17/03/2016
3.72
 433,670 3.72 3.82 3.72 0 150,000 -1.2
16/03/2016
3.72
 237,030 3.72 3.82 3.72 0 88,780 -0.7
15/03/2016
3.72
 312,960 3.77 3.82 3.72 1,000 10,000 -0.1
14/03/2016
3.77
 369,310 3.82 3.87 3.72 0 0 0
11/03/2016
3.82
 256,210 3.87 3.87 3.77 1,000 0 0.0
10/03/2016
3.87
 207,280 3.82 3.87 3.77 0 0 0
09/03/2016
3.82
 1,031,090 3.68 3.92 3.68 76,900 312,120 -1.9
08/03/2016
3.68
 115,760 3.68 3.72 3.68 0 0 0
07/03/2016
3.68
 376,360 3.63 3.72 3.63 0 100 -0.0
04/03/2016
3.63
 194,770 3.63 3.72 3.63 330 0 0.0
03/03/2016
3.63
 167,380 3.72 3.77 3.63 1,000 0 0.0
02/03/2016
3.72
 281,400 3.72 3.82 3.72 10,000 0 0.1
01/03/2016
3.72
 195,900 3.72 3.77 3.68 0 0 0
29/02/2016
3.72
 207,500 3.77 3.82 3.68 5,800 50,000 -0.3
26/02/2016
3.77
 215,150 3.77 3.82 3.77 7,000 0 0.1
25/02/2016
3.77
 299,840 3.87 3.92 3.77 0 0 0
24/02/2016
3.87
 259,800 3.87 3.92 3.82 0 45,860 -0.4
23/02/2016
3.87
 545,540 3.96 4.01 3.87 1,000 150,000 -1.2
22/02/2016
3.96
 680,200 3.87 3.96 3.87 0 189,350 -1.6
19/02/2016
3.87
 667,480 3.92 3.96 3.87 0 127,720 -1.1
18/02/2016
3.92
 252,280 3.92 3.96 3.92 1,000 0 0.0
17/02/2016
3.92
 559,450 3.96 4.06 3.92 0 60,800 -0.5
16/02/2016
3.96
 1,440,430 3.92 4.11 3.96 475,790 529,690 -0.5
15/02/2016
3.92
 170,630 3.92 3.96 3.87 1,000 43,170 -0.3
05/02/2016
3.92
 222,140 3.96 4.01 3.87 0 540 -0.0
04/02/2016
3.96
 131,360 3.92 4.01 3.92 0 0 0
03/02/2016
3.92
 172,780 3.96 3.96 3.87 0 0 0
02/02/2016
3.96
 221,890 3.96 4.01 3.92 0 0 0
01/02/2016
3.96
 340,940 3.87 4.11 3.92 0 53,600 -0.4
29/01/2016
3.87
 276,880 3.87 3.92 3.82 0 0 0
28/01/2016
3.87
 306,060 3.96 3.96 3.82 0 0 0
27/01/2016
3.96
 321,850 3.87 4.01 3.87 0 0 0
26/01/2016
3.87
 394,280 3.92 3.92 3.72 0 0 0
25/01/2016
3.92
 482,750 3.68 3.92 3.77 0 0 0
22/01/2016
3.68
 1,051,880 3.44 3.68 3.44 869,870 525,284 2.6
21/01/2016
3.44
 351,350 3.63 3.63 3.44 394,260 420,000 -0.2
20/01/2016
3.63
 223,530 3.72 3.72 3.58 23,630 20,000 0.0
19/01/2016
3.72
 576,630 3.63 3.77 3.63 7,000 255,560 -1.9
18/01/2016
3.63
 782,670 3.82 3.82 3.58 35,000 22,100 0.1
15/01/2016
3.82
 421,960 4.01 4.01 3.82 600 150,000 -1.2
14/01/2016
4.01
 322,110 4.15 4.15 3.92 1,000 194,290 -1.6
13/01/2016
4.15
 259,160 4.20 4.25 4.11 5,200 29,040 -0.2
12/01/2016
4.20
 359,480 4.01 4.20 4.01 34,000 10,100 0.2
11/01/2016
4.01
 276,240 4.11 4.15 4.01 9,140 0 0.1
08/01/2016
4.11
 546,490 4.25 4.25 4.11 10,200 10,000 0.0
07/01/2016
4.25
 450,650 4.39 4.39 4.15 20,100 70 0.2
06/01/2016
4.39
 207,470 4.44 4.44 4.35 200 0 0.0
05/01/2016
4.44
 199,480 4.44 4.44 4.35 10,000 0 0.1
04/01/2016
4.44
 565,140 4.35 4.54 4.35 58,740 10,100 0.5
31/12/2015
4.35
 207,980 4.35 4.35 4.30 0 0 0
30/12/2015
4.35
 121,390 4.35 4.39 4.30 0 270 -0.0
29/12/2015
4.35
 259,560 4.20 4.35 4.20 400 5,000 -0.0
28/12/2015
4.20
 255,050 4.25 4.30 4.20 0 1,600 -0.0
25/12/2015
4.25
 413,480 4.44 4.44 4.25 1,100 0 0.0
24/12/2015
4.44
 115,950 4.44 4.49 4.39 0 0 0
23/12/2015
4.44
 261,380 4.44 4.49 4.35 5,300 880 0.0
22/12/2015
4.44
 88,820 4.44 4.54 4.44 300 60 0.0
21/12/2015
4.44
 272,880 4.54 4.54 4.44 0 0 0
18/12/2015
4.54
 235,510 4.54 4.63 4.54 700 50,000 -0.5
17/12/2015
4.54
 121,230 4.49 4.63 4.54 1,000 100 0.0
16/12/2015
4.49
 281,740 4.44 4.58 4.49 0 51,160 -0.5
15/12/2015
4.44
 250,200 4.49 4.54 4.39 0 50,000 -0.5
14/12/2015
4.49
 191,400 4.49 4.54 4.44 0 0 0
11/12/2015
4.49
 253,720 4.49 4.58 4.49 5,160 100,000 -0.9
10/12/2015
4.49
 406,270 4.63 4.63 4.49 2,000 0 0.0
09/12/2015
4.63
 102,660 4.78 4.78 4.63 0 0 0
08/12/2015
4.78
 335,360 4.73 4.78 4.63 2,300 12,500 -0.1
07/12/2015
4.73
 210,880 4.78 4.82 4.73 0 0 0
04/12/2015
4.78
 233,670 4.82 4.82 4.73 0 0 0
03/12/2015
4.82
 130,160 4.78 4.87 4.78 0 0 0
02/12/2015
4.78
 171,580 4.73 4.87 4.78 0 0 0
01/12/2015
4.73
 464,040 4.82 4.87 4.73 0 100,000 -1.0

Chính sách bảo mật | Điều khoản sử dụng |