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

18.20
-0.05
(-0.27%)
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)
15/08/2012
4.92
 26,190 4.92 4.95 4.92 1,000 2,000 -0.0
14/08/2012
4.92
 33,830 4.89 5.04 4.89 10,000 5,230 0.1
13/08/2012
4.89
 29,660 4.92 5.04 4.83 0 2,000 -0.0
10/08/2012
4.92
 9,920 5.04 5.04 4.92 0 0 0
09/08/2012
5.04
 43,110 4.98 5.10 4.98 20,000 5,000 0.3
08/08/2012
4.98
 18,420 5.04 5.04 4.98 2,000 0 0.0
07/08/2012
5.04
 15,160 5.07 5.07 4.95 0 0 0
06/08/2012
5.07
 78,260 4.95 5.19 4.95 0 15,290 -0.3
03/08/2012
4.95
 11,750 4.86 5.04 4.92 0 0 0
02/08/2012
4.86
 20,510 4.80 4.95 4.86 0 0 0
01/08/2012
4.80
 13,680 4.98 4.98 4.80 0 0 0
31/07/2012
4.98
 22,520 5.07 5.07 4.95 0 0 0
30/07/2012
5.07
 2,930 4.92 5.07 4.80 0 0 0
27/07/2012
4.92
 19,360 5.01 5.13 4.92 0 30 -0.0
26/07/2012
5.01
 18,920 4.86 5.07 4.86 0 0 0
25/07/2012
4.86
 49,660 4.98 5.04 4.80 2,000 7,690 -0.1
24/07/2012
4.98
 57,870 5.13 5.22 4.95 20,150 12,720 0.1
23/07/2012
5.13
 60,660 5.22 5.34 5.13 21,090 1,500 0.3
20/07/2012
5.22
 259,310 5.43 5.52 5.22 80,000 36,830 0.8
19/07/2012
5.43
 121,590 5.37 5.52 5.19 41,470 0 0.7
18/07/2012
5.37
 101,810 5.25 5.40 5.22 54,250 0 1.0
17/07/2012
5.25
 76,780 5.01 5.25 5.04 60,070 20,490 0.7
16/07/2012
5.01
 77,780 5.19 5.25 5.01 24,000 0 0.4
13/07/2012
5.19
 190,270 4.98 5.22 4.89 0 50,000 -0.8
12/07/2012
4.98
 43,870 4.80 4.98 4.71 0 0 0
11/07/2012
4.80
 43,960 4.68 4.83 4.62 0 100 -0.0
10/07/2012
4.68
 77,210 4.86 4.86 4.68 3,000 40,960 -0.6
09/07/2012
4.86
 53,780 5.10 5.10 4.86 0 0 0
06/07/2012
5.10
 78,980 4.95 5.13 4.95 24,000 1,640 0.4
05/07/2012
4.95
 59,080 4.74 4.95 4.62 0 0 0
04/07/2012
4.74
 68,550 4.80 4.86 4.68 19,000 2,000 0.3
03/07/2012
4.80
 101,990 4.80 4.92 4.68 35,110 0 0.6
02/07/2012
4.80
 115,210 4.92 4.98 4.80 47,000 0 0.8
29/06/2012
4.92
 74,140 4.92 5.07 4.92 0 0 0
28/06/2012
4.92
 210,140 4.95 5.10 4.80 80,480 48,760 0.5
27/06/2012
4.95
 115,370 4.95 5.10 4.89 45,000 30,000 0.2
26/06/2012
4.95
 193,140 5.10 5.19 4.95 77,300 76,470 0.0
25/06/2012
5.10
 302,430 5.28 5.28 5.04 131,000 47,530 1.4
22/06/2012
5.28
 149,410 5.52 5.52 5.28 12,000 0 0.2
21/06/2012
5.52
 82,490 5.61 5.67 5.46 26,000 0 0.5
20/06/2012
5.61
 108,680 5.49 5.64 5.40 0 0 0
19/06/2012
5.49
 84,800 5.70 5.70 5.49 40,340 0 0.7
18/06/2012
5.70
 439,910 5.43 5.70 5.61 190,390 1,000 3.6
15/06/2012
5.43
 182,510 5.19 5.43 5.19 80,690 0 1.5
14/06/2012
5.19
 83,680 5.25 5.34 5.16 540 0 0.0
13/06/2012
5.25
 225,330 5.46 5.46 5.19 6,000 0 0.1
12/06/2012
5.46
 264,580 5.67 5.67 5.40 4,500 14,500 -0.2
11/06/2012
5.67
 289,840 5.58 5.79 5.46 0 75,140 -1.4
08/06/2012
5.58
 492,230 5.37 5.61 5.43 400 28,030 -0.5
07/06/2012
5.37
 282,650 5.13 5.37 5.31 4,060 47,790 -0.8
06/06/2012
5.13
 358,570 4.89 5.13 4.89 2,500 30,490 -0.5
05/06/2012
4.89
 375,700 4.68 4.89 4.59 185,350 204,490 -0.4
04/06/2012
4.68
 206,360 4.92 4.92 4.68 1,000 62,080 -1.0
01/06/2012
4.92
 141,120 4.98 5.10 4.89 0 45,000 -0.7
31/05/2012
4.98
 178,800 5.10 5.10 4.95 2,000 16,920 -0.3
30/05/2012
5.10
 39,730 5.22 5.28 5.10 30 2,000 -0.0
29/05/2012
5.22
 65,820 5.28 5.28 5.07 0 20,000 -0.3
28/05/2012
5.28
 259,500 5.07 5.31 5.10 30,000 0 0.5
25/05/2012
5.07
 151,520 4.83 5.07 4.83 1,920 63,380 -1.0
24/05/2012
4.83
 131,010 5.04 5.13 4.83 23,000 0 0.4
23/05/2012
5.04
 142,150 5.28 5.43 5.04 51,030 1,000 0.8
22/05/2012
5.28
 180,350 5.34 5.49 5.28 2,000 0 0.0
21/05/2012
5.34
 372,270 5.10 5.34 5.10 143,950 130,200 0.2
18/05/2012
5.10
 532,890 5.25 5.25 5.01 246,310 188,530 1.0
17/05/2012
5.25
 262,850 5.43 5.52 5.25 55,050 41,520 0.2
16/05/2012
5.43
 821,720 5.70 5.76 5.43 318,190 275,180 0.8
15/05/2012
5.70
 115,960 5.97 5.97 5.70 0 45,700 -0.9
14/05/2012
5.97
 307,810 6.27 6.27 5.97 1,800 95,000 -1.9
11/05/2012
6.27
 182,260 6.48 6.48 6.27 20,000 10,900 0.2
10/05/2012
6.48
 726,830 6.39 6.69 6.45 68,330 133,400 -1.4
09/05/2012
6.39
 259,800 6.45 6.51 6.30 6,760 10,510 -0.1
08/05/2012
6.45
 423,100 6.48 6.72 6.36 39,160 3,000 0.8
07/05/2012
6.48
 241,230 6.57 6.63 6.39 30,580 1,500 0.6
04/05/2012
6.57
 198,910 6.60 6.75 6.45 54,630 0 1.2
03/05/2012
6.60
 160,060 6.54 6.60 6.30 70,730 5,000 1.4
02/05/2012
6.54
 292,500 6.78 6.84 6.45 270,930 50,000 4.9
27/04/2012
6.78
 147,690 6.72 6.90 6.63 32,500 0 0.7
26/04/2012
6.72
 396,190 6.69 7.02 6.69 10,000 0 0.2
25/04/2012
6.69
 204,020 6.39 6.69 6.51 119,400 0 2.7
24/04/2012
6.39
 374,260 6.09 6.39 5.88 5,150 3,900 0.0
23/04/2012
6.09
 258,080 6.06 6.21 6.00 11,350 0 0.2
20/04/2012
6.06
 436,400 6.36 6.36 6.06 90,800 5,510 1.7
19/04/2012
6.36
 358,270 6.69 6.69 6.36 148,430 105,000 0.9
18/04/2012
6.69
 562,780 6.78 6.93 6.51 209,500 117,800 2.0
17/04/2012
6.78
 639,290 6.48 6.78 6.48 212,410 172,360 0.9
16/04/2012
6.48
 236,520 6.18 6.48 6.18 45,510 0 1.0
13/04/2012
6.18
 556,100 6.09 6.39 6.09 306,090 32,800 5.8
12/04/2012
6.09
 356,200 5.82 6.09 6.00 130,650 160,000 -0.6
11/04/2012
5.82
 543,710 5.55 5.82 5.61 1,000 120,000 -2.3
10/04/2012
5.55
 193,410 5.58 5.70 5.40 50,000 270 0.9
09/04/2012
5.58
 184,330 5.49 5.70 5.55 12,000 7,960 0.1
06/04/2012
5.49
 457,860 5.25 5.49 5.25 100,000 0 1.8
05/04/2012
5.25
 152,110 5.16 5.25 5.04 11,040 0 0.2
04/04/2012
5.16
 155,030 5.25 5.34 5.04 77,430 0 1.3
03/04/2012
5.25
 143,500 5.01 5.25 4.92 68,740 1,570 1.1
30/03/2012
5.01
 242,850 5.25 5.25 5.01 105,590 0 1.8
29/03/2012
5.25
 175,740 5.40 5.40 5.25 87,810 0 1.5
28/03/2012
5.40
 237,710 5.34 5.40 5.19 172,960 800 3.0
27/03/2012
5.34
 361,700 5.61 5.64 5.34 221,400 0 4.0
26/03/2012
5.61
 347,380 5.49 5.70 5.43 161,540 75,040 1.6

Chính sách bảo mật | Điều khoản sử dụng |