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
(2024-08-20) 		-2.40 -9.58% 300,671,700 -608,334 -23.4
21.70
25.15
22.90
2 tháng
(2024-07-22) 		-1.35 -5.62% 548,932,900 1,546,424 23.7
21.70
25.15
22.90
3 tháng
(2024-06-21) 		-3.50 -13.38% 777,459,700 1,138,180 12.4
21.70
27.60
22.90
6 tháng
(2024-03-25) 		-9.35 -29.22% 1,898,320,800 -5,939,686 -188.7
21.70
33.60
22.90
12 tháng
(2023-09-25) 		-1.20 -5.03% 4,497,487,100 -5,236,375 -185.3
19.05
33.60
22.90
24 tháng
(2022-09-30) 		-7.05 -23.74% 9,214,282,500 10,634,898 51.8
10.10
33.60
22.90
36 tháng
(2021-10-05) 		-2.84 -11.15% 11,080,703,000 15,970,994 435.0
10.10
98.20
22.90
60 tháng
(2019-10-16) 		13.38 144.42% 12,823,504,580 -92,175,024 -1,707.1
6.59
98.20
22.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/04/2014
5.98
 91,290 6.08 6.12 5.91 0 0 0
22/04/2014
6.08
 227,360 5.84 6.08 5.77 0 0 0
21/04/2014
5.84
 452,180 5.84 6.01 5.73 296,030 5,000 4.8
18/04/2014
5.84
 260,750 6.23 6.23 5.80 5,700 0 0.1
17/04/2014
6.23
 144,170 6.19 6.37 6.19 77,650 0 1.4
16/04/2014
6.19
 501,090 6.23 6.26 5.87 181,990 0 3.2
15/04/2014
6.23
 837,210 6.44 6.47 6.23 489,950 0 8.8
14/04/2014
6.44
 745,770 6.54 6.58 6.44 850,300 84,580 14.1
11/04/2014
6.54
 653,360 6.54 6.61 6.37 340,520 41,510 5.5
10/04/2014
6.54
 734,400 6.47 6.65 6.47 362,220 0 6.7
08/04/2014
6.47
 691,370 6.44 6.54 6.44 294,970 60,000 4.3
07/04/2014
6.44
 1,024,190 6.33 6.44 6.30 414,180 140,970 4.9
04/04/2014
6.33
 892,300 6.19 6.44 6.23 292,980 50,000 4.3
03/04/2014
6.19
 567,490 5.80 6.19 5.80 100,270 150,000 -0.9
02/04/2014
5.80
 1,119,760 5.98 6.01 5.62 29,600 73,620 -0.7
01/04/2014
5.98
 1,064,410 6.40 6.40 5.98 0 45,010 -0.8
31/03/2014
6.40
 437,260 6.72 6.72 6.40 0 34,770 -0.7
28/03/2014
6.72
 545,950 6.61 6.90 6.61 0 0 0
27/03/2014
6.61
 743,030 6.54 6.65 6.33 30,000 0 0.5
26/03/2014
6.54
 1,745,000 6.72 6.86 6.30 19,830 254,870 -4.4
25/03/2014
6.72
 1,954,530 6.86 6.93 6.72 349,000 224,750 2.4
24/03/2014
6.86
 1,711,980 6.44 6.86 6.44 5,000 466,160 -8.7
21/03/2014
6.44
 1,762,290 6.19 6.51 6.16 2,410 661,400 -11.9
20/03/2014
6.19
 861,550 6.33 6.37 6.08 0 185,950 -3.3
19/03/2014
6.33
 1,196,880 6.23 6.33 6.16 500 93,000 -1.6
18/03/2014
6.23
 912,640 6.12 6.26 6.12 10,000 137,000 -2.2
17/03/2014
6.12
 1,137,890 6.08 6.23 6.01 0 122,870 -2.1
14/03/2014
6.08
 758,390 5.98 6.16 6.01 10,000 182,710 -3.0
13/03/2014
5.98
 394,810 5.94 6.01 5.84 2,000 31,200 -0.5
12/03/2014
5.94
 600,330 5.98 6.08 5.87 4,000 192,910 -3.2
11/03/2014
5.98
 555,870 6.05 6.16 5.98 52,000 60,000 -0.1
10/03/2014
6.05
 282,360 6.19 6.19 6.01 1,000 20,000 -0.3
07/03/2014
6.19
 895,060 6.01 6.30 6.01 428,460 105,000 5.7
06/03/2014
6.01
 872,640 5.98 6.08 5.91 275,120 63,650 3.6
05/03/2014
5.98
 638,630 5.77 6.05 5.77 277,320 114,210 2.7
04/03/2014
5.77
 1,017,100 5.59 5.80 5.45 52,480 380,410 -5.2
03/03/2014
5.59
 914,850 5.94 5.98 5.55 0 135,730 -2.2
28/02/2014
5.94
 867,950 5.91 5.98 5.77 59,200 373,560 -5.2
27/02/2014
5.91
 1,166,920 6.33 6.37 5.91 11,040 98,860 -1.6
26/02/2014
6.33
 689,990 6.44 6.44 6.19 3,000 36,680 -0.6
25/02/2014
6.44
 973,650 6.40 6.51 6.33 27,000 68,880 -0.8
24/02/2014
6.40
 649,530 6.23 6.54 6.26 11,400 102,670 -1.7
21/02/2014
6.23
 790,410 6.12 6.40 5.94 233,240 42,070 3.4
20/02/2014
6.12
 3,231,860 6.16 6.30 6.01 1,863,860 447,990 24.4
19/02/2014
6.16
 1,603,770 5.84 6.23 6.01 692,570 301,000 6.7
18/02/2014
5.84
 1,879,520 5.48 5.84 5.48 280,340 300,000 -0.4
17/02/2014
5.48
 1,178,540 5.34 5.55 5.24 21,000 2,800 0.3
14/02/2014
5.34
 1,205,390 5.34 5.48 5.27 4,120 246,900 -3.7
13/02/2014
5.34
 2,194,660 5.09 5.41 5.13 92,430 61,180 0.5
12/02/2014
5.09
 963,690 5.06 5.13 4.99 2,000 0 0.0
11/02/2014
5.06
 1,365,400 5.34 5.38 5.02 10,270 0 0.2
10/02/2014
5.34
 638,370 5.13 5.34 5.02 11,660 0 0.2
07/02/2014
5.13
 1,381,130 4.92 5.24 4.95 42,200 28,190 0.2
06/02/2014
4.92
 1,775,560 4.60 4.92 4.63 725,610 116,200 8.4
27/01/2014
4.60
 363,810 4.56 4.63 4.53 83,280 0 1.1
24/01/2014
4.56
 248,380 4.63 4.67 4.56 23,000 0 0.3
23/01/2014
4.63
 299,540 4.56 4.67 4.53 9,130 0 0.1
22/01/2014
4.56
 1,678,540 4.53 4.78 4.56 3,000 250 0.0
21/01/2014
4.53
 466,970 4.39 4.56 4.39 132,720 3,000 1.6
20/01/2014
4.39
 549,540 4.42 4.49 4.32 249,120 16,950 2.9
17/01/2014
4.42
 910,660 4.56 4.67 4.42 227,200 1,500 2.9
16/01/2014
4.56
 848,810 4.39 4.60 4.35 203,000 0 2.5
15/01/2014
4.39
 736,420 4.39 4.46 4.39 87,940 0 1.1
14/01/2014
4.39
 482,320 4.35 4.46 4.35 95,730 33,800 0.8
13/01/2014
4.35
 534,500 4.42 4.46 4.35 95,100 26,350 0.9
10/01/2014
4.42
 765,150 4.49 4.56 4.42 100,100 30,000 0.9
09/01/2014
4.49
 477,860 4.49 4.53 4.46 55,510 0 0.7
08/01/2014
4.49
 468,210 4.46 4.53 4.46 170,000 41,690 1.6
07/01/2014
4.46
 1,198,440 4.46 4.56 4.46 381,900 478,380 -1.2
06/01/2014
4.46
 464,750 4.35 4.46 4.35 0 1,000 -0.0
03/01/2014
4.35
 426,660 4.32 4.39 4.32 26,200 50,000 -0.3
02/01/2014
4.32
 375,010 4.39 4.42 4.32 0 50,000 -0.6
31/12/2013
4.39
 413,050 4.24 4.42 4.24 0 1,000 -0.0
30/12/2013
4.24
 1,280,130 4.42 4.46 4.17 30,000 1,000 0.3
27/12/2013
4.42
 652,880 4.63 4.63 4.42 1,000 29,290 -0.4
26/12/2013
4.63
 687,660 4.67 4.78 4.63 0 1,100 -0.0
25/12/2013
4.67
 610,430 4.67 4.78 4.60 0 100 -0.0
24/12/2013
4.67
 674,060 4.70 4.78 4.67 0 1,430 -0.0
23/12/2013
4.70
 643,900 4.78 4.85 4.70 20,000 133,380 -1.5
20/12/2013
4.78
 2,952,210 4.53 4.81 4.56 0 290,620 -4.0
19/12/2013
4.53
 787,000 4.46 4.56 4.46 0 70,140 -0.9
18/12/2013
4.46
 591,830 4.53 4.60 4.46 0 1,000 -0.0
17/12/2013
4.53
 633,590 4.46 4.53 4.42 126,750 90,000 0.5
16/12/2013
4.46
 572,990 4.46 4.56 4.46 326,980 314,460 0.2
13/12/2013
4.46
 1,378,820 4.32 4.60 4.39 200,000 39,000 2.0
12/12/2013
4.32
 705,330 4.39 4.39 4.28 200,000 0 2.5
11/12/2013
4.39
 757,190 4.49 4.53 4.35 200,000 3,000 2.5
10/12/2013
4.49
 869,430 4.46 4.53 4.39 170,570 59,670 1.4
09/12/2013
4.46
 781,220 4.53 4.63 4.46 145,040 0 1.8
06/12/2013
4.53
 1,257,480 4.42 4.63 4.42 81,000 0 1.0
05/12/2013
4.42
 688,870 4.42 4.53 4.39 94,290 0 1.2
04/12/2013
4.42
 1,227,750 4.39 4.53 4.39 3,160 170,000 -2.1
03/12/2013
4.39
 1,093,490 4.32 4.46 4.32 43,470 105,720 -0.8
02/12/2013
4.32
 696,340 4.32 4.32 4.24 117,170 0 1.4
29/11/2013
4.32
 726,960 4.32 4.35 4.21 145,290 50,000 1.1
28/11/2013
4.32
 510,520 4.24 4.35 4.21 20,000 0 0.2
27/11/2013
4.24
 1,617,600 4.10 4.39 4.17 37,800 104,020 -0.8
26/11/2013
4.10
 1,046,310 4.03 4.21 3.96 0 3,000 -0.0
25/11/2013
4.03
 566,660 4.10 4.17 4.03 45,000 0 0.5
22/11/2013
4.10
 710,100 4.14 4.21 4.10 20,000 312,390 -3.4

Chính sách bảo mật | Điều khoản sử dụng |