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
(2024-12-16) 		-2.25 -11.17% 142,469,900 -2,252,032 -45.1
17.90
20.15
18.25
2 tháng
(2024-11-18) 		-2 -10.05% 286,637,500 -1,252,289 -23.1
17.90
21
18.25
3 tháng
(2024-10-17) 		-3.15 -14.96% 440,322,700 -1,260,489 -23.6
17.90
21.25
18.25
6 tháng
(2024-07-19) 		-5.90 -24.79% 1,198,375,900 1,382,894 27.8
17.90
25.15
18.25
12 tháng
(2024-01-22) 		-9.25 -34.07% 3,455,481,100 -3,614,361 -123.0
17.90
33.60
18.25
24 tháng
(2023-01-27) 		1.75 10.84% 8,606,727,800 -2,150,794 -192.2
11
33.60
18.25
36 tháng
(2022-02-07) 		-38.25 -68.12% 11,091,984,200 13,054,108 232.0
10.10
87.05
18.25
60 tháng
(2020-02-11) 		10.35 137.18% 13,391,737,990 -90,681,840 -1,688.8
6.59
98.20
18.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/11/2013
4.14
 1,570,510 4.28 4.46 4.14 7,000 200,000 -2.4
20/11/2013
4.28
 578,400 4.28 4.35 4.24 57,900 50,000 0.1
19/11/2013
4.28
 625,320 4.28 4.32 4.21 15,010 0 0.2
18/11/2013
4.28
 944,550 4.32 4.39 4.24 0 30,000 -0.4
15/11/2013
4.32
 421,140 4.24 4.32 4.14 0 0 0
14/11/2013
4.24
 802,980 4.21 4.35 4.14 0 0 0
13/11/2013
4.21
 727,410 4.24 4.35 4.21 0 1,200 -0.0
12/11/2013
4.24
 1,396,340 4.53 4.53 4.24 2,000 61,560 -0.7
11/11/2013
4.53
 719,700 4.39 4.53 4.35 3,000 50,000 -0.6
08/11/2013
4.39
 615,500 4.32 4.46 4.32 0 35,000 -0.4
07/11/2013
4.32
 1,001,400 4.35 4.49 4.32 20,000 45,000 -0.3
06/11/2013
4.35
 634,140 4.42 4.46 4.32 4,010 10,000 -0.1
05/11/2013
4.42
 664,140 4.39 4.42 4.28 3,600 15,000 -0.1
04/11/2013
4.39
 1,339,210 4.17 4.46 4.17 0 300,000 -3.7
01/11/2013
4.17
 598,300 4.21 4.24 4.10 89,800 89,800 0
31/10/2013
4.21
 1,552,200 4.00 4.21 4.00 130,000 251,300 -1.4
30/10/2013
4.00
 443,000 4.00 4.07 3.93 0 3,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |