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)
10/06/2013
4.46
 647,880 4.53 4.63 4.46 2,600 288,760 -3.6
07/06/2013
4.53
 279,260 4.53 4.63 4.49 16,700 0 0.2
06/06/2013
4.53
 281,550 4.53 4.63 4.49 0 11,000 -0.1
05/06/2013
4.53
 510,930 4.46 4.56 4.46 85,000 90,000 -0.1
04/06/2013
4.46
 336,250 4.70 4.74 4.46 0 76,030 -1.0
03/06/2013
4.70
 452,030 4.74 4.81 4.67 150,000 0 2.0
31/05/2013
4.74
 767,900 4.74 4.92 4.74 25,310 42,020 -0.2
30/05/2013
4.74
 414,390 4.63 4.74 4.56 100 0 0.0
29/05/2013
4.63
 814,110 4.60 4.81 4.60 52,450 0 0.7
28/05/2013
4.60
 518,260 4.53 4.60 4.46 0 0 0
27/05/2013
4.53
 781,140 4.42 4.60 4.42 6,000 0 0.1
24/05/2013
4.42
 542,770 4.42 4.53 4.39 0 25,740 -0.3
23/05/2013
4.42
 424,740 4.42 4.56 4.42 0 4,500 -0.1
22/05/2013
4.42
 372,070 4.49 4.53 4.42 0 0 0
21/05/2013
4.49
 631,930 4.49 4.56 4.42 0 0 0
20/05/2013
4.49
 146,210 4.49 4.49 4.39 0 0 0
17/05/2013
4.49
 280,230 4.49 4.49 4.35 109,000 32,560 1.0
16/05/2013
4.49
 502,760 4.39 4.53 4.35 180,000 4,000 2.2
15/05/2013
4.39
 230,030 4.35 4.46 4.32 6,930 0 0.1
14/05/2013
4.35
 187,340 4.46 4.46 4.24 0 970 -0.0
13/05/2013
4.46
 291,110 4.35 4.49 4.35 3,570 54,580 -0.6
10/05/2013
4.35
 494,870 4.42 4.42 4.28 25,000 0 0.3
09/05/2013
4.42
 467,530 4.21 4.49 4.21 0 19,800 -0.2
08/05/2013
4.21
 199,910 4.21 4.32 4.21 34,520 0 0.4
07/05/2013
4.21
 280,310 4.21 4.39 4.21 32,000 14,270 0.2
06/05/2013
4.21
 401,680 3.96 4.21 4.00 0 0 0
03/05/2013
3.96
 59,680 3.89 3.96 3.86 0 4,080 -0.0
02/05/2013
3.89
 99,210 4.00 4.00 3.86 0 5,140 -0.1
26/04/2013
4.00
 62,230 3.96 4.00 3.89 0 5,300 -0.1
25/04/2013
3.96
 192,420 3.82 4.03 3.86 0 0 0
24/04/2013
3.82
 193,860 3.89 3.96 3.82 0 36,100 -0.4
23/04/2013
3.89
 98,460 3.96 4.03 3.89 0 53,440 -0.6
22/04/2013
3.96
 70,420 3.96 4.00 3.86 8,000 0 0.1
18/04/2013
3.96
 387,720 4.07 4.07 3.86 0 143,440 -1.6
17/04/2013
4.07
 109,170 4.03 4.10 4.03 0 0 0
16/04/2013
4.03
 276,250 4.10 4.10 3.93 0 56,370 -0.6
15/04/2013
4.10
 233,190 4.28 4.28 4.10 2,000 0 0.0
12/04/2013
4.28
 230,550 4.42 4.49 4.24 0 0 0
11/04/2013
4.42
 219,300 4.28 4.42 4.32 30,210 0 0.4
10/04/2013
4.28
 626,840 4.39 4.56 4.28 0 138,480 -1.7
09/04/2013
4.39
 282,060 4.21 4.42 4.21 0 65,600 -0.8
08/04/2013
4.21
 266,150 4.32 4.35 4.14 0 60,000 -0.7
05/04/2013
4.32
 406,200 4.35 4.35 4.24 4,000 234,010 -2.8
04/04/2013
4.35
 205,520 4.39 4.42 4.35 100,000 0 1.2
03/04/2013
4.39
 209,590 4.53 4.60 4.39 100 46,460 -0.6
02/04/2013
4.53
 138,620 4.53 4.70 4.53 0 0 0
01/04/2013
4.53
 174,710 4.46 4.53 4.35 0 0 0
29/03/2013
4.46
 124,640 4.46 4.49 4.32 37,210 0 0.5
28/03/2013
4.46
 88,330 4.49 4.60 4.42 0 0 0
27/03/2013
4.49
 111,100 4.56 4.56 4.49 0 13,420 -0.2
26/03/2013
4.56
 46,560 4.67 4.70 4.56 0 0 0
25/03/2013
4.67
 194,360 4.63 4.67 4.49 26,380 0 0.3
22/03/2013
4.63
 161,070 4.74 4.74 4.53 8,000 0 0.1
21/03/2013
4.74
 219,440 4.78 4.81 4.74 0 0 0
20/03/2013
4.78
 196,380 4.67 4.81 4.70 0 2,000 -0.0
19/03/2013
4.67
 279,100 4.78 4.78 4.63 0 0 0
18/03/2013
4.78
 116,030 4.95 4.95 4.78 0 21,690 -0.3
15/03/2013
4.95
 434,540 4.78 4.95 4.74 280,050 710 3.9
14/03/2013
4.78
 686,560 4.53 4.81 4.53 0 0 0
13/03/2013
4.53
 199,370 4.60 4.67 4.53 26,750 25,000 0.0
12/03/2013
4.60
 223,950 4.70 4.74 4.49 0 0 0
11/03/2013
4.70
 171,280 4.53 4.78 4.53 0 20,000 -0.3
08/03/2013
4.53
 64,600 4.46 4.56 4.42 2,430 0 0.0
07/03/2013
4.46
 254,130 4.49 4.53 4.42 112,000 77,090 0.4
06/03/2013
4.49
 112,760 4.46 4.56 4.39 5,000 0 0.1
05/03/2013
4.46
 174,220 4.49 4.49 4.21 0 0 0
04/03/2013
4.49
 255,030 4.67 4.74 4.46 30,100 9,000 0.3
01/03/2013
4.67
 253,720 4.67 4.78 4.67 11,000 0 0.1
28/02/2013
4.67
 409,160 4.60 4.78 4.60 20,000 0 0.3
27/02/2013
4.60
 243,810 4.63 4.70 4.46 30 3,300 -0.0
26/02/2013
4.63
 588,940 4.95 4.95 4.63 4,000 12,160 -0.1
25/02/2013
4.95
 218,220 4.95 5.09 4.92 8,400 93,550 -1.2
22/02/2013
4.95
 636,550 5.16 5.27 4.81 0 57,000 -0.8
21/02/2013
5.16
 433,200 5.52 5.59 5.16 0 7,000 -0.1
20/02/2013
5.52
 1,080,800 5.48 5.55 5.31 63,650 0 1.0
19/02/2013
5.48
 1,070,790 5.24 5.59 5.20 84,000 1,050 1.3
18/02/2013
5.24
 421,310 5.31 5.34 5.13 2,060 190 0.0
08/02/2013
5.31
 266,580 5.20 5.41 5.06 2,040 1,000 0.0
07/02/2013
5.20
 269,010 5.16 5.24 5.06 230 0 0.0
06/02/2013
5.16
 169,200 4.99 5.20 5.02 125,280 0 1.8
05/02/2013
4.99
 319,970 5.16 5.16 4.99 50,000 50,000 -0.0
04/02/2013
5.16
 182,540 5.16 5.31 5.16 4,000 0 0.1
01/02/2013
5.16
 161,590 5.24 5.24 5.06 72,370 910 1.0
31/01/2013
5.24
 398,650 5.38 5.38 5.13 23,520 225,180 -3.0
30/01/2013
5.38
 384,980 5.34 5.45 5.31 154,790 44,800 1.7
29/01/2013
5.34
 300,740 5.24 5.34 5.13 176,570 46,300 2.0
28/01/2013
5.24
 352,070 5.24 5.48 5.24 92,530 0 1.4
25/01/2013
5.24
 329,290 5.09 5.27 5.09 77,900 0 1.2
24/01/2013
5.09
 146,070 4.95 5.09 4.95 0 0 0
23/01/2013
4.95
 224,320 4.92 4.99 4.88 14,200 19,990 -0.1
22/01/2013
4.92
 357,410 5.06 5.09 4.85 122,400 0 1.7
21/01/2013
5.06
 168,280 4.99 5.13 4.95 35,000 5,000 0.4
18/01/2013
4.99
 487,400 5.20 5.20 4.99 109,900 440 1.6
17/01/2013
5.20
 401,400 5.45 5.55 5.20 0 4,200 -0.1
16/01/2013
5.45
 780,260 5.09 5.45 5.24 179,000 9,000 2.6
15/01/2013
5.09
 899,680 4.78 5.09 4.85 284,680 10,000 3.9
14/01/2013
4.78
 363,400 4.85 4.85 4.74 129,310 6,000 1.7
11/01/2013
4.85
 694,540 4.95 5.02 4.85 126,320 30,000 1.3
10/01/2013
4.95
 404,820 4.74 4.95 4.63 165,490 12,550 2.1
09/01/2013
4.74
 1,174,380 4.81 5.02 4.63 294,300 0 4.0

Chính sách bảo mật | Điều khoản sử dụng |