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

18.35
0.10
(0.55%)

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)
29/10/2013
4.00
398,320 3.86 4.00 3.82 110,000 5,000 1.2
28/10/2013
3.86
578,930 4.03 4.07 3.86 7,200 4,380 0.0
25/10/2013
4.03
968,710 4.03 4.14 3.96 1,500 21,000 -0.2
24/10/2013
4.03
782,080 4.17 4.17 3.96 88,500 0 1.0
23/10/2013
4.17
947,590 4.03 4.24 4.03 59,430 1,000 0.7
22/10/2013
4.03
881,910 4.00 4.07 3.93 30,000 3,300 0.3
21/10/2013
4.00
987,650 3.93 4.17 3.96 93,200 0 1.1
18/10/2013
3.93
1,396,530 3.68 3.93 3.68 20,000 0 0.2
17/10/2013
3.68
740,400 3.64 3.75 3.68 2,000 4,000 -0.0
16/10/2013
3.64
635,150 3.64 3.75 3.64 16,350 4,000 0.1
15/10/2013
3.64
1,000,320 3.43 3.64 3.43 194,000 11,000 1.8
14/10/2013
3.43
563,800 3.50 3.54 3.43 97,400 3,000 0.9
11/10/2013
3.50
808,990 3.50 3.57 3.50 169,770 19,000 1.5
10/10/2013
3.50
1,235,490 3.68 3.71 3.50 346,500 13,490 3.3
09/10/2013
3.68
588,200 3.71 3.82 3.61 11,900 4,000 0.1
08/10/2013
3.71
1,237,950 3.50 3.71 3.50 255,100 50,000 2.1
07/10/2013
3.50
833,710 3.50 3.61 3.47 179,940 20,000 1.6
04/10/2013
3.50
1,629,950 3.33 3.54 3.25 74,800 0 0.7
03/10/2013
3.33
618,760 3.33 3.33 3.25 85,330 16,600 0.6
02/10/2013
3.33
803,120 3.22 3.40 3.25 92,760 4,000 0.8
01/10/2013
3.22
1,152,310 3.29 3.40 3.18 163,000 0 1.5
30/09/2013
3.29
1,191,610 3.08 3.29 3.11 32,080 0 0.3
27/09/2013
3.08
710,440 3.11 3.15 3.04 145,990 0 1.3
26/09/2013
3.11
676,200 3.08 3.18 3.08 121,000 10 1.1
25/09/2013
3.08
1,629,010 2.97 3.15 3.01 150,100 10,000 1.2
24/09/2013
2.97
1,031,290 2.79 2.97 2.79 17,000 0 0.1
23/09/2013
2.79
420,450 2.69 2.83 2.69 2,000 180 0.0
20/09/2013
2.69
749,670 2.72 2.76 2.69 129,990 678,350 -4.2
19/09/2013
2.72
216,920 2.72 2.79 2.72 4,000 36,300 -0.3
18/09/2013
2.72
374,380 2.83 2.83 2.72 19,990 116,200 -0.8
17/09/2013
2.83
325,200 2.83 2.83 2.79 200 75,000 -0.6
16/09/2013
2.83
353,600 2.94 2.94 2.83 1,050 0 0.0
13/09/2013
2.94
363,410 2.94 2.97 2.90 19,800 10,000 0.1
12/09/2013
2.94
92,950 2.94 2.94 2.90 0 15,000 -0.1
11/09/2013
2.94
292,760 2.90 2.97 2.87 49,540 5,000 0.4
10/09/2013
2.90
136,110 2.90 2.94 2.87 0 4,000 -0.0
09/09/2013
2.90
1,091,560 2.83 3.01 2.76 2,500 3,000 -0.0
06/09/2013
2.83
388,700 2.79 2.87 2.76 127,910 0 1.0
05/09/2013
2.79
176,680 2.72 2.79 2.69 30,000 0 0.2
04/09/2013
2.72
549,140 2.79 2.79 2.72 172,000 0 1.3
03/09/2013
2.79
275,350 2.83 2.87 2.76 0 0 0
30/08/2013
2.83
283,130 2.76 2.83 2.72 37,000 0 0.3
29/08/2013
2.76
541,450 2.83 2.90 2.76 18,940 426,620 -3.3
28/08/2013
2.83
640,500 2.87 2.87 2.79 60,000 22,920 0.3
27/08/2013
2.87
286,030 2.97 2.97 2.87 0 219,500 -1.8
26/08/2013
2.97
224,510 2.94 2.97 2.90 0 0 0
23/08/2013
2.94
485,520 3.01 3.01 2.90 70,000 0 0.6
22/08/2013
3.01
518,740 3.11 3.11 2.97 55,000 0 0.5
21/08/2013
3.11
581,900 3.15 3.15 3.04 3,300 40,010 -0.3
20/08/2013
3.15
573,520 3.18 3.18 3.11 6,010 94,540 -0.8
19/08/2013
3.18
804,320 3.18 3.25 3.18 4,000 124,260 -1.1
16/08/2013
3.18
1,105,060 3.01 3.18 3.08 15,000 50,000 -0.3
15/08/2013
3.01
935,620 2.83 3.01 2.90 0 117,900 -1.0
14/08/2013
2.83
1,428,460 2.83 2.87 2.79 0 100,000 -0.8
13/08/2013
2.83
512,250 2.90 2.97 2.76 20,010 1,280 0.1
12/08/2013
2.90
167,120 2.97 3.01 2.90 100 9,000 -0.1
09/08/2013
2.97
432,700 3.04 3.04 2.94 15,000 27,940 -0.1
08/08/2013
3.04
212,170 3.11 3.11 3.04 12,000 0 0.1
07/08/2013
3.11
175,560 3.08 3.15 3.04 0 32,000 -0.3
06/08/2013
3.08
352,260 3.15 3.15 3.04 105,690 105,870 -0.0
05/08/2013
3.15
190,790 3.22 3.22 3.11 12,000 30 0.1
02/08/2013
3.22
73,350 3.18 3.22 3.15 0 0 0
01/08/2013
3.18
102,870 3.22 3.22 3.15 0 1,480 -0.0
31/07/2013
3.22
472,210 3.04 3.25 3.04 8,000 0 0.1
30/07/2013
3.04
267,770 3.08 3.11 3.04 0 0 0
29/07/2013
3.08
170,550 3.22 3.22 3.08 60,470 0 0.5
26/07/2013
3.22
521,370 3.29 3.29 3.15 74,500 101,110 -0.2
25/07/2013
3.29
162,430 3.36 3.36 3.29 2,000 0 0.0
24/07/2013
3.36
260,540 3.43 3.50 3.36 100,000 22,570 0.7
23/07/2013
3.43
261,460 3.43 3.47 3.40 92,770 0 0.9
22/07/2013
3.43
231,750 3.50 3.50 3.43 0 0 0
19/07/2013
3.50
152,220 3.54 3.57 3.50 0 0 0
18/07/2013
3.54
164,180 3.57 3.57 3.50 0 0 0
17/07/2013
3.57
375,600 3.50 3.61 3.47 1,200 0 0.0
16/07/2013
3.50
307,030 3.57 3.57 3.50 0 0 0
15/07/2013
3.57
301,760 3.64 3.71 3.57 0 0 0
12/07/2013
3.64
527,110 3.50 3.68 3.50 0 0 0
11/07/2013
3.50
187,940 3.43 3.50 3.40 0 3,470 -0.0
10/07/2013
3.43
136,400 3.43 3.50 3.43 5,950 0 0.1
09/07/2013
3.43
159,380 3.47 3.54 3.43 6,000 8,000 -0.0
08/07/2013
3.47
211,410 3.57 3.57 3.47 0 0 0
05/07/2013
3.57
186,610 3.57 3.61 3.54 0 55,000 -0.6
04/07/2013
3.57
405,930 3.61 3.64 3.54 0 227,540 -2.3
03/07/2013
3.61
270,260 3.68 3.71 3.61 0 49,540 -0.5
02/07/2013
3.68
323,070 3.64 3.71 3.61 0 38,000 -0.4
01/07/2013
3.64
187,850 3.68 3.68 3.54 0 100 -0.0
28/06/2013
3.68
472,740 3.68 3.71 3.61 0 0 0
27/06/2013
3.68
477,400 3.61 3.68 3.54 16,410 0 0.2
26/06/2013
3.61
902,760 3.71 3.71 3.50 130,500 264,120 -1.3
25/06/2013
3.71
534,450 3.96 3.96 3.71 1,239,447 1,290,627 -0.5
24/06/2013
3.96
1,222,320 4.17 4.28 3.89 130,000 86,740 0.5
21/06/2013
4.17
230,190 4.21 4.24 4.14 0 90,550 -1.1
20/06/2013
4.21
287,930 4.24 4.28 4.17 5,000 6,430 -0.0
19/06/2013
4.24
239,590 4.21 4.32 4.24 0 0 0
18/06/2013
4.21
556,170 4.24 4.28 4.21 100,000 331,430 -2.8
17/06/2013
4.24
444,910 4.32 4.39 4.24 140,000 315,440 -2.1
14/06/2013
4.32
1,030,940 4.32 4.46 4.32 50,000 568,480 -6.4
13/06/2013
4.32
667,110 4.35 4.39 4.21 0 317,770 -3.8
12/06/2013
4.35
468,090 4.42 4.46 4.35 0 310,990 -3.9
11/06/2013
4.42
394,580 4.46 4.49 4.42 39,230 207,580 -2.1

Chính sách bảo mật | Điều khoản sử dụng |