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)
25/08/2016
3.87
 102,720 3.87 3.87 3.82 0 29,100 -0.2
24/08/2016
3.87
 41,080 3.97 3.97 3.87 200 0 0.0
23/08/2016
3.97
 122,280 3.82 3.97 3.82 0 44,000 -0.3
22/08/2016
3.82
 316,140 3.92 3.92 3.82 0 95,880 -0.7
19/08/2016
3.92
 81,290 3.97 3.97 3.87 0 23,570 -0.2
18/08/2016
3.97
 132,560 3.97 3.97 3.87 0 40,000 -0.3
17/08/2016
3.97
 145,260 3.97 4.02 3.97 0 44,560 -0.3
16/08/2016
3.97
 375,600 3.92 3.97 3.87 0 121,000 -0.9
15/08/2016
3.92
 122,040 3.92 3.92 3.82 0 37,800 -0.3
12/08/2016
3.92
 178,000 3.97 4.02 3.87 0 0 0
11/08/2016
3.97
 252,060 3.77 3.97 3.77 0 0 0
10/08/2016
3.77
 572,450 3.71 3.92 3.66 0 6,390 -0.0
09/08/2016
3.71
 348,470 3.71 3.77 3.61 8,000 3,000 0.0
08/08/2016
3.71
 495,720 3.92 3.92 3.71 0 4,320 -0.0
05/08/2016
3.92
 676,030 4.18 4.18 3.92 0 0 0
04/08/2016
4.18
 257,080 4.07 4.18 4.02 160,000 0 1.3
03/08/2016
4.07
 329,350 4.13 4.13 4.02 125,420 10 1.0
02/08/2016
4.13
 1,198,630 4.33 4.33 4.07 351,950 0 2.8
01/08/2016
4.33
 364,110 4.49 4.49 4.33 0 0 0
29/07/2016
4.49
 124,720 4.49 4.54 4.44 0 0 0
28/07/2016
4.49
 121,680 4.49 4.49 4.44 0 0 0
27/07/2016
4.49
 78,650 4.64 4.64 4.49 0 0 0
26/07/2016
4.64
 246,920 4.64 4.64 4.54 0 0 0
25/07/2016
4.64
 665,720 4.54 4.64 4.49 221,180 65,000 1.4
22/07/2016
4.54
 650,140 4.44 4.54 4.38 411,510 0 3.5
21/07/2016
4.44
 195,880 4.54 4.59 4.44 500 2,760 -0.0
20/07/2016
4.54
 254,770 4.64 4.64 4.44 0 8,360 -0.1
19/07/2016
4.64
 491,700 4.64 4.64 4.49 0 2,130 -0.0
18/07/2016
4.64
 109,650 4.59 4.64 4.54 0 0 0
15/07/2016
4.59
 374,550 4.64 4.64 4.54 0 0 0
14/07/2016
4.64
 421,400 4.80 4.80 4.64 51,000 0 0.5
13/07/2016
4.80
 1,125,540 4.74 4.80 4.64 514,590 0 4.7
12/07/2016
4.74
 968,850 4.59 4.74 4.49 374,650 9,710 3.3
11/07/2016
4.59
 604,450 4.80 4.85 4.54 0 23,820 -0.2
08/07/2016
4.80
 1,772,870 4.59 4.85 4.64 0 2,070 -0.0
07/07/2016
4.59
 976,650 4.59 4.64 4.54 0 0 0
06/07/2016
4.59
 330,890 4.49 4.59 4.38 53,900 3,090 0.4
05/07/2016
4.49
 1,380,050 4.28 4.54 4.28 347,000 122,500 1.9
04/07/2016
4.28
 1,512,820 4.33 4.33 4.18 192,500 62,280 1.1
01/07/2016
4.33
 147,420 4.28 4.33 4.23 50 30,500 -0.3
30/06/2016
4.28
 345,080 4.38 4.44 4.28 0 34,490 -0.3
29/06/2016
4.38
 272,420 4.33 4.44 4.33 12,200 43,960 -0.3
28/06/2016
4.33
 325,770 4.28 4.33 4.23 100,000 90,000 0.1
27/06/2016
4.28
 408,360 4.33 4.33 4.18 176,670 90,000 0.7
24/06/2016
4.33
 772,180 4.49 4.49 4.18 214,670 32,130 1.5
23/06/2016
4.49
 333,180 4.54 4.59 4.49 0 80,080 -0.7
22/06/2016
4.54
 422,270 4.54 4.54 4.49 0 51,690 -0.5
21/06/2016
4.54
 146,060 4.59 4.59 4.54 0 13,740 -0.1
20/06/2016
4.59
 177,070 4.59 4.64 4.54 123,850 67,900 0.5
17/06/2016
4.59
 601,680 4.59 4.64 4.49 246,230 54,000 1.7
16/06/2016
4.59
 852,320 4.64 4.69 4.59 420,000 302,500 1.0
15/06/2016
4.64
 454,490 4.59 4.69 4.59 209,920 120,000 0.8
14/06/2016
4.59
 203,560 4.59 4.69 4.59 0 68,060 -0.6
13/06/2016
4.59
 327,670 4.64 4.64 4.59 0 62,000 -0.6
10/06/2016
4.64
 244,390 4.74 4.74 4.64 23,700 31,360 -0.1
09/06/2016
4.74
 1,037,540 4.59 4.90 4.49 0 130,500 -1.2
08/06/2016
4.59
 412,880 4.59 4.64 4.54 148,230 130,000 0.2
07/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
07/06/2016
4.59
 761,700 4.44 4.69 4.49 333,170 290,000 0.4
06/06/2016
4.44
 515,370 4.39 4.49 4.39 228,100 90,000 1.3
03/06/2016
4.39
 338,710 4.54 4.58 4.39 0 90,000 -0.9
02/06/2016
4.54
 1,024,510 4.49 4.54 4.44 529,500 354,170 1.7
01/06/2016
4.49
 330,350 4.54 4.54 4.44 452,500 548,570 -0.9
31/05/2016
4.54
 871,310 4.49 4.58 4.49 359,300 220,000 1.3
30/05/2016
4.49
 725,850 4.30 4.49 4.35 232,900 140,000 0.9
27/05/2016
4.30
 523,800 4.30 4.35 4.25 195,020 271,000 -0.7
26/05/2016
4.30
 859,670 4.30 4.30 4.20 855,990 564,000 2.6
25/05/2016
4.30
 590,620 4.35 4.35 4.25 840,890 1,063,760 -2.0
24/05/2016
4.35
 525,410 4.44 4.49 4.35 0 129,950 -1.2
23/05/2016
4.44
 258,740 4.49 4.49 4.39 0 117,050 -1.1
20/05/2016
4.49
 358,470 4.49 4.54 4.39 5,000 139,040 -1.3
19/05/2016
4.49
 1,067,780 4.39 4.58 4.35 0 354,580 -3.4
18/05/2016
4.39
 388,590 4.44 4.49 4.35 0 107,530 -1.0
17/05/2016
4.44
 1,262,390 4.25 4.54 4.20 301,000 1,000 2.7
16/05/2016
4.25
 328,940 4.25 4.30 4.20 270,010 1,630 2.4
13/05/2016
4.25
 375,180 4.30 4.30 4.25 245,000 0 2.2
12/05/2016
4.30
 406,960 4.30 4.35 4.30 210,000 0 1.9
11/05/2016
4.30
 692,140 4.30 4.35 4.25 494,130 25,780 4.2
10/05/2016
4.30
 744,240 4.30 4.35 4.25 540,070 0 4.8
09/05/2016
4.30
 680,210 4.30 4.35 4.25 401,590 0 3.6
06/05/2016
4.30
 1,067,830 4.30 4.35 4.20 599,320 12,510 5.3
05/05/2016
4.30
 1,038,990 4.25 4.44 4.25 152,140 300 1.4
04/05/2016
4.25
 992,870 4.11 4.25 4.11 343,470 0 3.0
29/04/2016
4.11
 638,640 4.11 4.25 4.11 0 100,000 -0.9
28/04/2016
4.11
 746,480 4.11 4.20 4.06 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |