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) 		-2.25 -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)
13/08/2010
10.54
 256,640 10.12 10.54 9.99 88,310 0 4.1
12/08/2010
10.12
 472,860 10.65 10.65 10.12 165,650 20,750 6.8
11/08/2010
10.65
 243,430 10.65 10.69 10.12 26,100 0 1.3
10/08/2010
10.65
 599,700 11.20 11.20 10.65 50,250 24,200 1.3
09/08/2010
11.20
 274,550 11.53 11.53 10.98 39,310 1,000 2.0
06/08/2010
11.53
 239,420 11.75 11.75 11.31 47,030 2,500 2.3
05/08/2010
11.75
 180,750 12.08 12.19 11.75 36,550 4,780 1.7
04/08/2010
12.08
 468,540 12.41 12.41 11.86 40,150 10 2.2
03/08/2010
12.41
 252,620 12.52 12.63 12.41 10,050 3,200 0.4
02/08/2010
12.52
 111,420 12.63 12.63 12.41 25,000 860 1.4
30/07/2010
12.63
 158,680 12.63 12.63 12.52 20,000 0 1.2
29/07/2010
12.63
 100,320 12.63 12.63 12.52 20,100 0 1.2
28/07/2010
12.63
 115,340 12.85 12.85 12.52 30,100 0 1.7
27/07/2010
12.85
 91,500 13.06 13.06 12.85 35,570 33,110 0.2
26/07/2010
13.06
 168,710 12.85 13.06 12.85 122,410 310 7.2
23/07/2010
12.85
 67,550 12.74 12.96 12.74 26,030 0 1.5
22/07/2010
12.74
 145,030 13.06 13.06 12.74 30,100 5,050 1.5
21/07/2010
13.06
 82,170 13.17 13.17 13.06 30,000 0 1.8
20/07/2010
13.17
 126,620 13.39 13.39 13.17 20,000 15,320 0.3
19/07/2010
13.39
 100,460 13.39 13.39 13.17 44,620 800 2.7
16/07/2010
13.39
 300,250 13.50 13.50 13.28 66,650 0 4.1
15/07/2010
13.50
 189,470 13.61 13.61 13.28 0 0 0
14/07/2010
13.61
 154,400 13.61 13.72 13.50 36,000 0 2.2
13/07/2010
13.61
 133,520 13.61 13.83 13.61 31,790 2,000 1.9
12/07/2010
13.61
 61,690 13.39 13.61 13.39 0 2,460 -0.2
09/07/2010
13.39
 55,690 13.39 13.50 13.39 0 4,520 -0.3
08/07/2010
13.39
 120,090 13.61 13.72 13.39 20,100 0 1.2
07/07/2010
13.61
 128,660 13.83 14.05 13.50 30,000 4,920 1.6
06/07/2010
13.83
 84,190 14.05 14.05 13.83 30,000 30,480 -0.0
05/07/2010
14.05
 108,140 14.05 14.16 14.05 57,340 19,660 2.4
02/07/2010
14.05
 28,480 14.16 14.16 14.05 15,880 7,870 0.5
01/07/2010
14.16
 157,080 14.27 14.27 14.05 132,920 3,110 8.4
30/06/2010
14.27
 157,350 14.05 14.27 13.61 128,650 0 8.3
29/06/2010
14.05
 204,280 14.16 14.16 14.05 119,320 30,000 5.8
28/06/2010
14.16
 123,200 14.16 14.27 14.05 83,050 7,860 4.8
25/06/2010
14.16
 88,370 14.27 14.27 14.16 76,450 24,170 3.4
24/06/2010
14.27
 137,890 14.38 14.38 14.27 133,540 12,290 7.9
23/06/2010
14.38
 40,240 14.38 14.38 14.16 31,880 0 2.1
22/06/2010
14.38
 145,450 14.38 14.60 14.27 63,030 0 4.1
21/06/2010
14.38
 70,530 14.16 14.38 14.16 33,380 4,760 1.9
18/06/2010
14.16
 139,400 14.27 14.38 14.16 93,260 45,740 3.1
17/06/2010
14.27
 91,330 14.27 14.27 14.16 57,630 8,000 3.2
16/06/2010
14.27
 132,720 14.27 14.38 14.27 39,980 8,570 2.0
15/06/2010
14.27
 67,930 14.27 14.27 14.16 11,990 6,680 0.3
14/06/2010
14.27
 107,550 14.16 14.38 14.27 0 780 -0.1
11/06/2010
14.16
 176,370 14.27 14.49 14.16 100,650 125,000 -1.6
10/06/2010
14.27
 83,130 14.27 14.38 14.16 10,500 9,870 0.0
09/06/2010
14.27
 193,020 14.38 14.49 14.27 75,000 20,940 3.5
08/06/2010
14.38
 147,040 14.49 14.49 14.16 35,000 29,780 0.3
07/06/2010
14.49
 367,850 14.60 14.60 14.05 297,850 31,570 17.4
04/06/2010
14.60
 292,300 14.49 14.60 14.49 223,090 25,790 13.1
03/06/2010
14.49
 292,490 14.71 14.82 14.49 113,820 108,000 0.4
02/06/2010
14.71
 273,780 14.60 14.82 14.38 139,180 20,400 7.9
01/06/2010
14.60
 122,060 14.60 14.71 14.27 65,650 0 4.3
31/05/2010
14.60
 103,280 14.93 14.93 14.60 39,400 4,000 2.4
28/05/2010
14.93
 463,790 14.38 15.04 14.49 80,030 10,000 4.7
27/05/2010
14.38
 208,470 14.27 14.38 13.94 67,150 80 4.3
26/05/2010
14.27
 157,810 14.16 14.27 14.05 58,950 0 3.8
25/05/2010
14.16
 174,720 14.05 14.27 13.83 88,780 2,510 5.6
24/05/2010
14.05
 228,860 13.94 14.16 13.72 101,000 9,880 5.8
21/05/2010
13.94
 419,600 14.60 14.60 13.94 101,400 109,880 -0.5
20/05/2010
14.60
 286,200 14.60 14.71 14.27 81,000 0 5.3
19/05/2010
14.60
 365,940 14.82 14.82 14.49 119,870 46,490 4.9
18/05/2010
14.82
 264,300 14.93 14.93 14.82 115,000 0 7.8
17/05/2010
14.93
 265,120 15.15 15.15 14.71 91,850 200 6.2
14/05/2010
15.15
 108,750 15.04 15.26 14.93 53,500 2,030 3.5
13/05/2010
15.04
 263,310 15.04 15.15 14.93 60,000 0 4.1
12/05/2010
15.04
 343,550 15.26 15.26 14.93 96,200 20,500 5.2
11/05/2010
15.26
 196,850 15.15 15.37 15.15 70,200 0 4.9
10/05/2010
15.15
 183,400 15.37 15.37 15.15 62,560 0 4.3
07/05/2010
15.37
 658,160 15.59 15.59 15.15 203,780 30,000 12.2
06/05/2010
15.59
 431,560 15.59 15.70 15.59 44,820 4,510 2.8
05/05/2010
15.59
 413,780 15.81 15.81 15.59 42,880 110 3.1
04/05/2010
15.81
 304,830 15.70 15.92 15.70 52,930 84,480 -2.3
29/04/2010
15.70
 332,990 15.81 16.03 15.70 59,900 0 4.3
28/04/2010
15.81
 369,240 15.81 15.92 15.70 135,480 0 9.8
27/04/2010
15.81
 263,330 15.92 15.92 15.81 77,630 1,000 5.5
26/04/2010
15.92
 351,820 16.03 16.14 15.92 49,280 2,220 3.4
22/04/2010
16.03
 502,060 15.48 16.14 15.48 57,910 0 4.2
21/04/2010
15.48
 220,970 15.37 15.70 15.48 30,320 0 2.1
20/04/2010
15.37
 394,990 15.59 15.81 15.37 55,140 65,960 -0.7
19/04/2010
15.59
 229,500 15.81 15.92 15.59 95,000 22,000 5.2
16/04/2010
15.81
 200,350 16.03 16.03 15.81 75,000 0 5.4
15/04/2010
16.03
 242,770 15.92 16.14 15.92 72,440 0 5.3
14/04/2010
15.92
 233,950 15.92 16.03 15.81 98,010 0 7.1
13/04/2010
15.92
 296,750 16.14 16.36 15.92 85,000 540 6.2
12/04/2010
16.14
 356,840 16.14 16.47 16.14 25,000 0 1.8
09/04/2010
16.14
 418,810 16.03 16.25 16.03 150,160 1,000 10.9
08/04/2010
16.03
 353,110 16.14 16.25 16.03 81,090 1,000 5.9
07/04/2010
16.14
 380,110 16.25 16.36 16.03 53,610 0 3.9
06/04/2010
16.25
 564,760 16.03 16.36 16.03 69,720 0 5.1
05/04/2010
16.03
 460,000 15.70 16.14 15.70 41,250 21,200 1.5
02/04/2010
15.70
 346,950 15.70 15.92 15.59 50,510 7,500 3.1
01/04/2010
15.70
 486,070 15.04 15.70 15.04 118,460 2,500 8.0
31/03/2010
15.04
 387,410 15.37 15.48 15.04 95,120 0 6.6
30/03/2010
15.37
 228,660 15.48 15.48 15.37 50,000 5,000 3.2
29/03/2010
15.48
 259,830 15.59 15.70 15.37 12,800 0 0.9
26/03/2010
15.59
 398,600 15.37 15.59 15.26 103,950 2,500 7.1
25/03/2010
15.37
 475,960 15.81 15.81 15.26 77,260 0 5.4
24/03/2010
15.81
 464,010 15.59 15.92 15.48 14,710 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |