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

22.90
0.25
(1.10%)
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
(2024-08-20) 		-2.40 -9.58% 300,671,700 -608,334 -23.4
21.70
25.15
22.90
2 tháng
(2024-07-22) 		-1.35 -5.62% 548,932,900 1,546,424 23.7
21.70
25.15
22.90
3 tháng
(2024-06-21) 		-3.50 -13.38% 777,459,700 1,138,180 12.4
21.70
27.60
22.90
6 tháng
(2024-03-25) 		-9.35 -29.22% 1,898,320,800 -5,939,686 -188.7
21.70
33.60
22.90
12 tháng
(2023-09-25) 		-1.20 -5.03% 4,497,487,100 -5,236,375 -185.3
19.05
33.60
22.90
24 tháng
(2022-09-30) 		-7.05 -23.74% 9,214,282,500 10,634,898 51.8
10.10
33.60
22.90
36 tháng
(2021-10-05) 		-2.84 -11.15% 11,080,703,000 15,970,994 435.0
10.10
98.20
22.90
60 tháng
(2019-10-16) 		13.38 144.42% 12,823,504,580 -92,175,024 -1,707.1
6.59
98.20
22.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2011
3.96
 121,410 4.12 4.12 3.94 5,300 0 0.1
30/06/2011
4.12
 50,510 4.10 4.23 4.03 100 0 0.0
29/06/2011
4.10
 40,620 4.07 4.16 4.05 0 6,260 -0.1
28/06/2011
4.07
 96,040 4.19 4.19 4.07 3,100 19,020 -0.3
27/06/2011
4.19
 65,250 4.21 4.34 4.19 600 0 0.0
24/06/2011
4.21
 119,320 4.25 4.34 4.21 0 81,510 -1.5
23/06/2011
4.25
 85,750 4.43 4.43 4.25 0 20,200 -0.4
22/06/2011
4.43
 263,510 4.25 4.46 4.28 49,740 10,110 0.8
21/06/2011
4.25
 100,040 4.05 4.25 4.14 24,450 21,520 0.1
20/06/2011
4.05
 150,920 4.23 4.28 4.05 0 45,780 -0.8
17/06/2011
4.23
 345,670 4.43 4.43 4.23 58,700 179,310 -2.3
16/06/2011
4.43
 238,440 4.30 4.43 4.14 23,880 125,110 -1.9
15/06/2011
4.30
 183,370 4.48 4.48 4.28 22,360 25,020 -0.0
14/06/2011
4.48
 480,800 4.59 4.82 4.48 0 88,680 -1.9
13/06/2011
4.59
 163,620 4.68 4.68 4.55 0 30,460 -0.6
10/06/2011
4.68
 110,400 4.64 4.84 4.64 0 30,600 -0.7
09/06/2011
4.64
 83,610 4.57 4.66 4.50 0 0 0
08/06/2011
4.57
 332,460 4.37 4.57 4.39 12,690 30,000 -0.4
07/06/2011
4.37
 290,920 4.16 4.37 4.34 12,690 17,950 -0.1
06/06/2011
4.16
 53,890 4.12 4.16 4.01 0 10,690 -0.2
03/06/2011
4.12
 139,380 4.25 4.43 4.05 13,110 10,000 0.1
02/06/2011
4.25
 102,010 4.05 4.25 4.21 35,750 700 0.7
01/06/2011
4.05
 108,190 3.87 4.05 3.83 30,990 20,000 0.2
31/05/2011
3.87
 145,860 4.03 4.03 3.85 10,980 0 0.2
30/05/2011
4.03
 45,140 4.16 4.16 3.96 2,900 0 0.1
27/05/2011
4.16
 184,560 4.23 4.39 4.03 10,680 13,300 -0.0
26/05/2011
4.23
 258,690 4.07 4.28 3.87 450 40,780 -0.7
25/05/2011
4.07
 33,780 4.28 4.28 4.07 1,400 20,360 -0.3
24/05/2011
4.28
 61,990 4.48 4.48 4.28 30,200 9,050 0.4
23/05/2011
4.48
 88,500 4.70 4.70 4.48 1,100 24,930 -0.5
20/05/2011
4.70
 85,230 4.93 4.93 4.70 1,700 24,710 -0.5
19/05/2011
4.93
 67,650 4.95 5.04 4.84 20,280 0 0.4
18/05/2011
4.95
 58,160 4.88 4.95 4.70 10,680 0 0.2
17/05/2011
4.88
 50,400 4.95 5.02 4.77 10,680 0 0.2
16/05/2011
4.95
 72,540 5.11 5.11 4.95 20,680 550 0.4
13/05/2011
5.11
 34,480 5.15 5.15 5.09 10,690 0 0.2
12/05/2011
5.15
 60,750 5.18 5.18 5.11 10,780 0 0.2
11/05/2011
5.18
 53,840 5.27 5.27 5.15 14,180 6,900 0.2
10/05/2011
5.27
 151,350 5.22 5.36 5.24 31,680 30,000 0.0
09/05/2011
5.22
 58,370 5.13 5.22 5.13 20,970 0 0.5
06/05/2011
5.13
 97,190 5.04 5.18 5.04 32,660 25,000 0.2
05/05/2011
5.04
 90,470 5.02 5.22 5.02 22,770 27,750 -0.1
04/05/2011
5.02
 114,780 5.06 5.09 5.02 113,530 140,290 -0.6
29/04/2011
5.06
 160,700 4.93 5.06 4.88 23,080 96,610 -1.6
28/04/2011
4.93
 136,150 5.04 5.04 4.93 10,750 73,360 -1.4
27/04/2011
5.04
 147,050 5.15 5.18 5.04 34,950 57,590 -0.5
26/04/2011
5.15
 129,830 5.40 5.45 5.15 22,090 26,960 -0.1
25/04/2011
5.40
 244,940 5.24 5.49 5.38 10,760 158,270 -3.6
22/04/2011
5.24
 138,840 5.51 5.51 5.24 3,000 3,000 -0.0
21/04/2011
5.51
 257,940 5.78 5.78 5.51 13,360 71,520 -1.4
20/04/2011
5.78
 88,200 5.83 5.94 5.74 39,330 46,190 -0.2
19/04/2011
5.83
 69,940 5.83 5.90 5.83 21,960 9,140 0.3
18/04/2011
5.83
 10,454 5.96 5.99 5.81 57,210 0 1.5
15/04/2011
5.96
 178,150 6.01 6.08 5.94 83,940 61,590 0.6
14/04/2011
6.01
 49,090 6.05 6.08 6.01 10,660 2,000 0.2
13/04/2011
6.05
 71,540 6.14 6.21 6.05 25,840 18,020 0.2
08/04/2011
6.14
 191,230 6.08 6.23 6.03 73,520 70,000 0.1
07/04/2011
6.08
 177,770 6.28 6.28 6.08 17,380 54,980 -1.0
06/04/2011
6.28
 222,790 6.03 6.28 6.03 14,660 50,000 -1.0
05/04/2011
6.03
 48,470 5.96 6.05 5.92 10,660 17,000 -0.2
04/04/2011
5.96
 75,920 5.99 5.99 5.92 10,660 12,240 -0.0
01/04/2011
5.99
 159,470 6.03 6.08 5.99 11,610 0 0.3
31/03/2011
6.03
 94,440 6.01 6.17 6.01 12,160 0 0.3
30/03/2011
6.01
 125,170 6.05 6.05 5.87 21,820 0 0.6
29/03/2011
6.05
 163,640 6.23 6.35 5.99 10,660 0 0.3
28/03/2011
6.23
 169,550 6.39 6.50 6.23 10,660 0 0.3
25/03/2011
6.39
 63,990 6.39 6.41 6.23 10,660 500 0.3
24/03/2011
6.39
 106,610 6.46 6.53 6.39 10,660 500 0.3
23/03/2011
6.46
 104,290 6.41 6.50 6.37 44,870 1,000 1.3
22/03/2011
6.41
 179,000 6.68 6.68 6.37 1,470 16,430 -0.4
21/03/2011
6.68
 169,810 6.73 6.93 6.64 2,000 42,480 -1.2
18/03/2011
6.73
 369,770 6.55 6.73 6.48 102,180 132,660 -0.8
17/03/2011
6.55
 177,340 6.55 6.64 6.46 54,750 52,580 0.1
16/03/2011
6.55
 181,280 6.57 6.66 6.41 47,790 104,480 -1.7
15/03/2011
6.57
 531,870 6.48 6.80 6.44 89,220 236,170 -4.3
14/03/2011
6.48
 693,520 6.48 6.80 6.39 122,870 7,600 3.4
11/03/2011
6.48
 97,370 6.19 6.48 6.48 13,300 100,000 -2.5
10/03/2011
6.19
 305,390 5.90 6.19 5.94 39,240 47,420 -0.2
09/03/2011
5.90
 78,880 6.05 6.05 5.76 26,050 0 0.7
08/03/2011
6.05
 117,750 6.03 6.10 6.03 17,350 0 0.5
07/03/2011
6.03
 115,410 6.05 6.10 5.96 9,950 0 0.3
04/03/2011
6.05
 108,890 6.05 6.28 6.05 13,350 0 0.4
03/03/2011
6.05
 250,830 6.30 6.30 6.03 52,740 22,000 0.8
02/03/2011
6.30
 294,950 6.62 6.62 6.30 19,840 0 0.6
01/03/2011
6.62
 84,550 6.64 6.64 6.46 12,240 2,000 0.3
28/02/2011
6.64
 54,440 6.71 6.75 6.57 9,750 0 0.3
25/02/2011
6.71
 66,730 6.62 6.77 6.59 9,890 20,000 -0.3
24/02/2011
6.62
 249,220 6.86 6.86 6.53 11,730 50,460 -1.1
23/02/2011
6.86
 133,940 6.86 7.09 6.84 20,380 3,000 0.5
22/02/2011
6.86
 226,540 7.20 7.20 6.84 9,820 10,000 -0.0
21/02/2011
7.20
 75,230 7.56 7.56 7.20 1,770 0 0.1
18/02/2011
7.56
 127,910 7.79 7.79 7.54 15,010 1,500 0.5
17/02/2011
7.79
 144,210 8.10 8.10 7.76 30,580 34,420 -0.1
16/02/2011
8.10
 172,170 8.21 8.21 8.10 9,720 48,500 -1.4
15/02/2011
8.21
 131,470 8.39 8.39 8.15 14,810 58,500 -1.6
14/02/2011
8.39
 45,750 8.51 8.55 8.39 9,720 15,970 -0.2
11/02/2011
8.51
 134,780 8.53 8.53 8.44 9,990 89,000 -3.0
10/02/2011
8.53
 98,810 8.51 8.57 8.53 9,720 55,010 -1.7
09/02/2011
8.51
 96,850 8.69 8.75 8.51 14,310 43,110 -1.1
08/02/2011
8.69
 96,290 8.55 8.71 8.64 58,630 50,430 0.3

Chính sách bảo mật | Điều khoản sử dụng |