Tổng Công ty cổ phần Đầu tư Phát triển Xây dựng (dig)

18.35
0.10
(0.55%)
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
(2024-12-17) 		-1.75 -8.75% 131,300,800 240,668 3.5
17.90
20
18.35
2 tháng
(2024-11-18) 		-1.65 -8.29% 292,334,700 -533,689 -10.1
17.90
21
18.35
3 tháng
(2024-10-18) 		-2.15 -10.54% 435,514,300 -1,153,989 -23.0
17.90
21.25
18.35
6 tháng
(2024-07-22) 		-5.75 -23.96% 1,192,223,700 2,185,294 42.8
17.90
25.15
18.35
12 tháng
(2024-01-22) 		-8.90 -32.78% 3,461,178,300 -2,895,761 -110.1
17.90
33.60
18.35
24 tháng
(2023-01-27) 		2.10 13% 8,612,425,000 -1,432,194 -179.2
11
33.60
18.35
36 tháng
(2022-02-07) 		-37.90 -67.50% 11,097,681,400 13,772,708 245.0
10.10
87.05
18.35
60 tháng
(2020-02-12) 		10.19 126.52% 13,395,996,510 -89,695,010 -1,672.6
6.59
98.20
18.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/09/2014
5.93
 1,114,020 5.75 6.01 5.84 10,000 505,430 -6.7
16/09/2014
5.75
 371,420 5.88 5.93 5.75 0 164,360 -2.2
15/09/2014
5.88
 196,940 5.84 6.15 5.84 0 0 0
12/09/2014
5.84
 119,350 5.84 5.88 5.75 2,000 0 0.0
11/09/2014
5.84
 65,800 5.84 5.93 5.75 1,000 6,670 -0.1
10/09/2014
5.84
 90,340 5.75 5.84 5.70 0 18,100 -0.2
09/09/2014
5.75
 276,890 6.01 6.06 5.75 0 0 0
08/09/2014
6.01
 671,890 5.93 6.10 5.84 0 6,000 -0.1
05/09/2014
5.93
 172,390 5.93 5.97 5.88 0 0 0
04/09/2014
5.93
 203,290 6.01 6.01 5.93 0 0 0
03/09/2014
6.01
 688,790 5.93 6.19 5.93 40,000 3,260 0.5
29/08/2014
5.93
 374,780 5.79 6.01 5.75 72,500 0 0.9
28/08/2014
5.79
 167,160 5.75 5.79 5.70 0 83,400 -1.1
27/08/2014
5.75
 229,720 5.84 5.84 5.70 0 13,500 -0.2
26/08/2014
5.84
 212,070 5.93 5.93 5.75 0 0 0
25/08/2014
5.93
 308,200 5.93 6.10 5.88 0 0 0
22/08/2014
5.93
 308,080 5.79 6.06 5.79 20,000 6,510 0.2

Chính sách bảo mật | Điều khoản sử dụng |