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

18.25
0.35
(1.96%)
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) 		-2.15 -10.67% 139,582,300 -2,150,932 -43.3
17.90
20.15
17.90
2 tháng
(2024-11-15) 		-2 -10% 292,306,000 -1,295,289 -24.2
17.90
21
17.90
3 tháng
(2024-10-16) 		-2 -10% 442,461,400 -1,935,289 -37.4
17.90
21.25
17.90
6 tháng
(2024-07-18) 		-6.70 -27.13% 1,208,138,900 1,420,994 27.9
17.90
25.15
17.90
12 tháng
(2024-01-22) 		-9.15 -33.70% 3,452,593,500 -3,513,261 -121.2
17.90
33.60
17.90
24 tháng
(2023-01-27) 		1.85 11.46% 8,603,840,200 -2,049,694 -190.4
11
33.60
17.90
36 tháng
(2022-02-07) 		-38.15 -67.94% 11,089,096,600 13,155,208 233.8
10.10
87.05
17.90
60 tháng
(2020-02-10) 		10.55 141.56% 13,389,916,880 -90,937,250 -1,691.1
6.59
98.20
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2024
33.50
 26,743,300 32.20 33.90 32.15 5,170,000 188,700 165.7
29/03/2024
32.20
 16,886,600 32.70 32.80 32.05 33,300 324,200 -9.4
28/03/2024
32.70
 12,618,800 33 33.10 32.65 25,200 939,700 -30.0
27/03/2024
32.75
 22,462,300 32.05 33.50 31.75 590,100 438,300 5.3
26/03/2024
31.95
 17,271,700 31.80 32.65 31.40 775,300 448,700 10.6
25/03/2024
32
 25,546,500 31.85 33 31.70 392,500 378,800 0.4
22/03/2024
31.95
 24,601,900 32 32.30 31.05 256,200 2,715,500 -78.1
21/03/2024
31.70
 44,811,900 30.90 32.10 29.90 1,263,300 6,092,800 -146.9
20/03/2024
30.40
 29,500,600 29.85 30.80 29.55 1,843,500 2,072,000 -6.9
19/03/2024
29.90
 28,335,800 30.95 30.95 29.90 661,800 1,309,400 -19.5
18/03/2024
30.45
 78,932,200 28.90 30.45 28.80 5,377,400 928,200 132.1
15/03/2024
28.50
 69,887,600 27.65 29 27.55 3,819,900 347,500 99.7
14/03/2024
27.50
 35,281,500 27.30 27.80 27 55,900 408,200 -9.6
13/03/2024
27
 14,820,100 26.55 27 26.35 1,500 250,500 -6.7
12/03/2024
26.35
 13,972,900 26.25 26.65 26.10 29,900 115,000 -2.2
11/03/2024
26.20
 18,539,000 26.55 26.80 26.05 22,700 38,600 -0.4
08/03/2024
26.55
 32,128,300 27.50 27.55 26.55 36,320 232,582 -5.3
07/03/2024
27.35
 28,910,200 27.10 27.50 26.70 100,500 2,869,500 -74.7
06/03/2024
27.20
 15,607,600 27.85 27.95 27.15 27,000 1,900 0.7
05/03/2024
27.85
 19,130,700 28.15 28.30 27.70 80,300 73,860 0.2
04/03/2024
28.10
 49,273,800 27.95 28.80 27.95 4,148,600 510,600 104.0
01/03/2024
27.55
 13,412,300 27.50 27.70 27.30 444,800 201,406 6.7
29/02/2024
27.30
 28,065,800 27.10 27.80 27 641,000 38,600 16.4
28/02/2024
27
 13,613,400 27.50 27.50 26.85 380,705 23,075 9.8
27/02/2024
27.35
 18,912,300 26.60 27.35 26.45 2,026,890 310,026 46.4
26/02/2024
26.45
 13,352,200 26.20 26.55 26 26,400 34,500 -0.2
23/02/2024
26.15
 27,786,500 27.10 27.10 26 107,100 97,700 0.2
22/02/2024
27
 12,816,100 27.20 27.30 27 27,900 58,116 -0.8
21/02/2024
27.20
 20,435,400 27.50 27.65 27.05 193,901 1,984,118 -49.2
20/02/2024
27.50
 15,936,300 27.70 27.95 27.40 51,751 699,560 -17.8
19/02/2024
27.60
 19,153,300 27.90 27.90 27.40 100,733 26,200 2.1
16/02/2024
27.85
 25,679,100 28 28.40 27.80 2,006,600 40,837 55.6
15/02/2024
27.70
 16,420,600 27.50 27.70 27.25 14,110 119,300 -2.9
07/02/2024
27.30
 18,341,400 27.60 27.65 27.25 6,002 1,258,200 -34.4
06/02/2024
27.55
 10,125,400 27.60 27.85 27.50 4,300 12,900 -0.2
05/02/2024
27.55
 16,056,100 27.80 27.85 27.30 89,500 411,900 -8.9
02/02/2024
27.65
 26,331,600 27.65 28.55 27.50 1,346,279 157,100 33.5
01/02/2024
27.40
 16,140,100 27.20 27.70 27.15 36,000 30,700 0.1
31/01/2024
27.10
 26,054,200 27.20 27.55 26.95 113,100 30,800 2.3
30/01/2024
26.95
 9,309,500 26.80 27.10 26.80 117,100 81,700 1.0
29/01/2024
26.70
 9,100,100 27.05 27.10 26.70 600 173,900 -4.7
26/01/2024
26.95
 12,540,400 26.95 27.45 26.90 334,000 41,900 7.9
25/01/2024
26.85
 9,445,100 26.90 27.15 26.75 250,200 1,000 6.7
24/01/2024
26.85
 10,296,100 26.85 27.15 26.75 250,500 4,600 6.6
23/01/2024
26.85
 8,125,600 27.35 27.35 26.85 6,700 75,500 -1.9
22/01/2024
27.15
 18,383,700 26.70 27.20 26.40 340,200 13,600 8.8
19/01/2024
26.60
 14,230,500 27.25 27.35 26.60 75,300 508,700 -11.7
18/01/2024
27
 17,339,200 27.15 27.40 26.90 204,500 176,000 0.8
17/01/2024
26.85
 16,298,300 26.85 27.30 26.70 3,100 26,100 -0.6
16/01/2024
26.80
 10,004,600 26.10 26.80 26.05 168,900 400,400 -6.1
15/01/2024
26.25
 10,934,000 26.50 26.90 26.25 1,200 1,800 -0.0
12/01/2024
26.35
 30,897,600 26.70 26.80 26.10 194,900 204,900 -0.3
11/01/2024
27.05
 13,921,500 26.95 27.15 26.60 5,000 203,700 -5.3
10/01/2024
26.80
 23,271,800 27.40 27.50 26.65 26,300 310,200 -7.6
09/01/2024
27.40
 27,019,100 27.85 28 27.30 27,000 112,000 -2.3
08/01/2024
27.75
 31,694,300 27.50 28.20 27.45 970,300 40,100 26.0
05/01/2024
27.15
 27,632,300 26.60 27.25 26.60 92,300 29,500 1.7
04/01/2024
26.50
 25,582,200 26.30 27.15 26.15 27,000 103,000 -2.0
03/01/2024
26.30
 11,793,500 25.85 26.40 25.85 205,700 156,400 1.3
02/01/2024
26
 20,527,800 27 27 25.95 29,000 67,700 -1.0
29/12/2023
26.75
 10,736,200 26.70 27 26.65 6,500 216,400 -5.6
28/12/2023
26.70
 18,519,400 26.55 27.20 26.55 317,300 18,300 8.0
27/12/2023
26.55
 12,903,200 26.75 27.10 26.55 28,600 91,600 -1.7
26/12/2023
26.75
 16,842,400 26.60 26.95 26.45 0 213,100 -5.7
25/12/2023
26.60
 16,740,400 25.80 26.70 25.80 290,800 80,400 5.5
22/12/2023
25.80
 9,669,100 26.15 26.45 25.80 47,900 304,700 -6.7
21/12/2023
26.15
 13,706,700 25.80 26.30 25.45 163,800 62,100 2.7
20/12/2023
25.80
 6,814,300 25.85 26.10 25.70 70,100 745,600 -17.5
19/12/2023
25.85
 11,754,900 25.45 25.85 25.10 6,200 62,100 -1.4
18/12/2023
25.45
 9,676,600 25.20 25.90 25.30 189,000 38,000 3.9
15/12/2023
25.20
 18,783,500 25.10 25.85 24.80 1,064,100 1,143,300 -1.8
14/12/2023
25.10
 16,642,400 25.80 26.25 25.10 177,200 213,300 -0.9
13/12/2023
25.80
 18,992,300 26.35 26.75 25.80 116,000 346,700 -6.1
12/12/2023
26.35
 11,030,400 26.35 26.70 26.30 105,500 72,800 0.9
11/12/2023
26.35
 12,432,100 26.75 27 26 192,500 400,700 -5.5
08/12/2023
26.75
 24,607,100 26.45 27.10 26.10 242,000 40,000 5.4
07/12/2023
26.45
 33,278,800 27.25 27.45 25.60 93,000 428,100 -9.0
06/12/2023
27.25
 23,660,000 26.50 27.40 26.20 419,100 65,200 9.4
05/12/2023
26.50
 17,811,000 26.55 26.80 26.40 2,000 209,600 -5.5
04/12/2023
26.55
 28,946,500 25.10 26.85 25.55 129,500 41,900 2.3
01/12/2023
25.10
 13,467,800 24.70 25.40 24.55 198,900 506,600 -7.6
30/11/2023
24.70
 16,948,400 25.05 25.50 24.70 42,800 160,700 -3.0
29/11/2023
25.05
 15,253,700 24.50 25.10 24.45 25,800 1,135,800 -27.3
28/11/2023
24.50
 18,818,000 24.15 24.65 23.55 501,300 1,200 12.0
27/11/2023
24.15
 12,984,200 25 25.15 24.15 28,000 9,300 0.5
24/11/2023
25
 34,208,000 24.75 25.10 23.50 1,206,900 34,500 28.5
23/11/2023
24.75
 37,517,100 26.60 26.95 24.75 121,600 324,400 -5.6
22/11/2023
26.60
 25,656,100 25.95 26.80 25.80 0 85,900 -2.3
21/11/2023
25.95
 16,102,300 26 26.55 25.80 52,000 1,182,000 -29.5
20/11/2023
26
 21,034,000 25.60 26.30 24.70 320,300 49,500 6.9
17/11/2023
25.60
 36,148,400 26.10 26.70 24.70 61,300 209,800 -3.9
16/11/2023
26.10
 28,433,000 24.85 26.10 24.60 0 0 0
15/11/2023
24.85
 25,530,600 24.75 25.80 24.70 193,300 287,700 -2.3
14/11/2023
24.75
 18,092,200 25 25.50 24.50 8,400 94,500 -2.2
13/11/2023
25
 22,517,300 24.40 25.15 24.25 32,700 250,000 -5.4
10/11/2023
24.40
 35,129,600 24.50 25.90 24.15 452,900 369,600 2.0
09/11/2023
24.50
 28,703,200 23.90 25.20 24.10 97,900 596,600 -12.3
08/11/2023
23.90
 26,441,000 22.35 23.90 22.15 229,600 52,900 4.0
07/11/2023
22.35
 17,969,100 22.80 22.95 22.20 141,200 534,200 -8.8
06/11/2023
22.80
 14,761,800 22.30 22.80 22.10 313,700 410,200 -2.1

Chính sách bảo mật | Điều khoản sử dụng |