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)
04/04/2016
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
30/11/2015
4.82
 418,830 4.92 4.92 4.78 5,500 100,000 -1.0
27/11/2015
4.92
 724,040 4.92 4.97 4.87 411,650 50,000 3.7
26/11/2015
4.92
 469,900 4.97 5.11 4.92 12,500 0 0.1
25/11/2015
4.97
 223,760 4.97 5.01 4.87 500 0 0.0
24/11/2015
4.97
 374,170 5.01 5.06 4.87 0 0 0
23/11/2015
5.01
 559,230 4.97 5.11 5.01 0 50,500 -0.5
20/11/2015
4.97
 643,740 4.78 4.97 4.78 0 30,100 -0.3
19/11/2015
4.78
 320,520 4.87 4.92 4.78 34,000 117,150 -0.8
18/11/2015
4.87
 304,740 4.92 4.97 4.82 0 0 0
17/11/2015
4.92
 399,150 4.87 4.97 4.82 100 0 0.0
16/11/2015
4.87
 429,760 5.01 5.06 4.82 5,000 10,000 -0.1
13/11/2015
5.01
 536,860 4.87 5.11 4.87 25,000 0 0.3
12/11/2015
4.87
 410,660 4.97 4.97 4.82 0 3,400 -0.0
11/11/2015
4.97
 367,150 5.06 5.11 4.97 2,500 10,000 -0.1
10/11/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
10/11/2015
5.06
 506,120 5.13 5.25 5.06 500 0 0.0
09/11/2015
5.13
 397,910 5.13 5.17 5.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |