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)
06/02/2015
5.53
 308,120 5.53 5.62 5.53 0 0 0
05/02/2015
5.53
 209,880 5.53 5.62 5.48 0 0 0
04/02/2015
5.53
 248,370 5.57 5.57 5.44 0 15,530 -0.2
03/02/2015
5.57
 342,440 5.66 5.66 5.57 0 0 0
02/02/2015
5.66
 333,520 5.70 5.75 5.57 30,590 0 0.4
30/01/2015
5.70
 384,840 5.93 5.93 5.62 0 50,000 -0.6
29/01/2015
5.93
 449,150 5.84 5.93 5.79 0 1,780 -0.0
28/01/2015
5.84
 426,220 5.79 5.88 5.75 19,350 0 0.3
27/01/2015
5.79
 476,060 5.97 6.01 5.79 21,000 0 0.3
26/01/2015
5.97
 826,550 5.88 6.06 5.88 15,000 0 0.2
23/01/2015
5.88
 613,070 5.79 5.93 5.75 20,000 1,000 0.3
22/01/2015
5.79
 584,180 5.79 5.88 5.75 54,800 42,640 0.2
21/01/2015
5.79
 336,420 5.97 5.97 5.79 8,000 0 0.1
20/01/2015
5.97
 277,800 5.97 5.97 5.84 12,000 0 0.2
19/01/2015
5.97
 298,150 5.97 6.06 5.88 0 0 0
16/01/2015
5.97
 1,016,750 5.84 6.06 5.79 302,420 1,650 4.1
15/01/2015
5.84
 256,420 5.84 5.88 5.79 0 0 0
14/01/2015
5.84
 525,550 5.79 5.84 5.66 1,000 50,000 -0.6
13/01/2015
5.79
 301,080 5.66 5.79 5.66 0 0 0
12/01/2015
5.66
 280,800 5.79 5.84 5.66 1,000 0 0.0
09/01/2015
5.79
 470,930 5.75 5.88 5.70 10,000 28,650 -0.2
08/01/2015
5.75
 180,320 5.75 5.75 5.66 26,000 0 0.3
07/01/2015
5.75
 454,950 5.79 5.93 5.75 0 990 -0.0
06/01/2015
5.79
 510,980 5.75 5.88 5.57 0 10 -0.0
05/01/2015
5.75
 269,030 5.79 5.84 5.66 0 0 0
31/12/2014
5.79
 777,520 5.44 5.79 5.48 0 1,000 -0.0
30/12/2014
5.44
 430,270 5.17 5.44 5.00 0 0 0
29/12/2014
5.17
 785,390 5.44 5.53 5.09 11,000 0 0.1
26/12/2014
5.44
 423,410 5.62 5.62 5.39 700 0 0.0
25/12/2014
5.62
 351,700 5.75 5.79 5.57 5,000 1,780 0.0
24/12/2014
5.75
 217,750 5.79 5.93 5.75 700 0 0.0
23/12/2014
5.79
 217,340 5.84 5.97 5.79 5,080 3,600 0.0
22/12/2014
5.84
 178,460 5.75 5.88 5.70 5,010 0 0.1
19/12/2014
5.75
 281,270 5.88 5.88 5.75 0 0 0
18/12/2014
5.88
 549,490 5.70 5.97 5.84 36,000 14,560 0.3
17/12/2014
5.70
 1,179,710 6.01 6.10 5.62 1,020 0 0.0
16/12/2014
6.01
 767,230 6.19 6.19 6.01 100,090 0 1.4
15/12/2014
6.19
 157,710 6.32 6.32 6.19 13,800 0 0.2
12/12/2014
6.32
 172,380 6.28 6.32 6.23 0 0 0
11/12/2014
6.28
 347,770 6.32 6.41 6.28 112,030 0 1.6
10/12/2014
6.32
 579,890 5.97 6.32 5.97 70,080 0 1.0
09/12/2014
5.97
 904,470 6.32 6.32 5.93 90 0 0.0
08/12/2014
6.32
 601,320 6.46 6.50 6.32 0 0 0
05/12/2014
6.46
 412,160 6.41 6.54 6.37 76,000 15,000 0.9
04/12/2014
6.41
 487,120 6.50 6.50 6.37 0 0 0
03/12/2014
6.50
 413,010 6.50 6.54 6.41 0 0 0
02/12/2014
6.50
 520,320 6.32 6.50 6.32 80 0 0.0
01/12/2014
6.32
 565,360 6.50 6.59 6.32 6,080 0 0.1
28/11/2014
6.50
 1,143,590 6.50 6.72 6.50 0 7,970 -0.1
27/11/2014
6.50
 1,072,950 6.41 6.54 6.28 290,080 0 4.2
26/11/2014
6.41
 2,680,340 6.15 6.50 6.23 357,080 7,250 5.0
25/11/2014
6.15
 666,750 6.01 6.19 6.01 261,150 500 3.6
24/11/2014
6.01
 858,400 6.06 6.10 5.93 80 0 0.0
21/11/2014
6.06
 630,970 6.23 6.23 6.06 1,090 0 0.0
20/11/2014
6.23
 809,550 6.10 6.28 6.10 5,330 520 0.1
19/11/2014
6.10
 764,130 6.15 6.19 6.01 1,580 0 0.0
18/11/2014
6.15
 963,090 6.28 6.32 6.15 90 10,000 -0.1
17/11/2014
6.28
 850,780 6.32 6.41 6.28 80 0 0.0
14/11/2014
6.32
 759,910 6.46 6.46 6.23 10,500 0 0.2
13/11/2014
6.46
 842,510 6.63 6.63 6.46 70 0 0.0
12/11/2014
6.63
 1,205,310 6.46 6.63 6.46 442,240 0 6.5
11/11/2014
6.46
 1,551,110 6.37 6.54 6.37 80 3,250 -0.0
10/11/2014
6.37
 1,423,490 6.28 6.50 6.28 0 66,740 -1.0
07/11/2014
6.28
 670,990 6.23 6.28 6.15 0 330,000 -4.6
06/11/2014
6.23
 775,630 6.19 6.32 6.15 90,330 1,010 1.3
05/11/2014
6.19
 1,343,000 6.23 6.28 5.97 161,000 0 2.2
04/11/2014
6.23
 694,970 6.32 6.41 6.23 180 20,000 -0.3
03/11/2014
6.32
 1,026,710 6.37 6.50 6.32 1,000 0 0.0
31/10/2014
6.37
 1,298,780 6.10 6.37 6.10 0 20,000 -0.3
30/10/2014
6.10
 682,910 6.19 6.23 6.10 0 0 0
29/10/2014
6.19
 435,950 6.06 6.23 6.10 50 0 0.0
28/10/2014
6.06
 449,630 5.88 6.10 5.88 35,500 0 0.0
27/10/2014
5.88
 755,180 6.01 6.19 5.88 50,000 0 0.7
24/10/2014
6.01
 617,020 5.97 6.10 5.93 50,000 0 0.7
23/10/2014
5.97
 972,010 6.28 6.32 5.97 150,000 0 2.1
22/10/2014
6.28
 832,700 6.19 6.32 6.19 50,000 0 0.7
21/10/2014
6.19
 599,080 6.10 6.37 6.10 150,000 0 2.1
20/10/2014
6.10
 625,250 6.19 6.23 6.10 101,000 20,000 1.1
17/10/2014
6.19
 1,410,500 5.93 6.19 5.84 189,000 2,300 2.5
16/10/2014
5.93
 1,661,090 6.28 6.32 5.93 90,000 0 1.2
15/10/2014
6.28
 1,579,380 6.28 6.37 6.19 103,000 0 1.5
14/10/2014
6.28
 1,236,210 6.63 6.68 6.28 100,000 246,990 -2.2
13/10/2014
6.63
 564,450 6.46 6.63 6.41 3,000 113,300 -1.6
10/10/2014
6.46
 1,998,780 6.41 6.59 6.32 0 735,630 -10.8
09/10/2014
6.41
 2,140,090 6.63 6.72 6.41 0 770,220 -11.4
08/10/2014
6.63
 2,529,630 6.90 6.90 6.54 5,000 315,000 -4.7
07/10/2014
6.90
 2,003,380 6.94 7.07 6.90 0 446,500 -7.0
06/10/2014
6.94
 1,431,490 6.99 7.16 6.90 11,960 145,000 -2.1
03/10/2014
6.99
 1,959,960 6.81 7.21 6.72 3,554,820 3,970,090 -6.5
02/10/2014
6.81
 1,705,890 6.85 6.94 6.77 2,340 162,140 -2.5
01/10/2014
6.85
 1,566,380 6.63 6.94 6.63 110,000 190,000 -1.2
30/09/2014
6.63
 1,894,450 6.41 6.72 6.32 0 388,240 -5.7
29/09/2014
6.41
 1,137,090 6.46 6.63 6.32 17,300 71,760 -0.8
26/09/2014
6.46
 1,436,420 6.41 6.81 6.41 330,000 20,000 4.6
25/09/2014
6.41
 1,286,660 6.19 6.41 6.10 140,000 210,030 -1.0
24/09/2014
6.19
 3,379,880 6.01 6.32 5.93 200,000 1,429,070 -17.0
23/09/2014
6.01
 1,001,110 5.79 6.19 5.84 36,000 164,230 -1.8
22/09/2014
5.79
 584,530 5.75 5.93 5.79 0 179,550 -2.4
19/09/2014
5.75
 4,906,100 5.88 6.01 5.75 12,500 4,757,190 -62.3
18/09/2014
5.88
 1,326,210 5.93 6.15 5.84 0 806,300 -10.9

Chính sách bảo mật | Điều khoản sử dụng |