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

22.75
-0.15
(-0.66%)
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
(2024-08-21) 		-1.65 -6.72% 284,557,400 -665,221 -25.6
21.70
25.15
22.75
2 tháng
(2024-07-22) 		-1.10 -4.58% 558,943,200 2,269,437 40.3
21.70
25.15
22.75
3 tháng
(2024-06-24) 		-3.65 -13.75% 777,834,600 2,358,693 42.0
21.70
27.60
22.75
6 tháng
(2024-03-25) 		-9.10 -28.44% 1,908,331,100 -5,216,673 -172.1
21.70
33.60
22.75
12 tháng
(2023-09-26) 		-1.60 -6.53% 4,481,383,300 -4,394,262 -165.7
19.05
33.60
22.75
24 tháng
(2022-10-03) 		-4.75 -17.18% 9,211,266,000 11,338,985 67.9
10.10
33.60
22.75
36 tháng
(2021-10-06) 		-4.35 -15.98% 11,086,130,000 16,559,407 447.5
10.10
98.20
22.75
60 tháng
(2019-10-17) 		13.82 152.32% 12,832,829,260 -91,452,011 -1,690.5
6.59
98.20
22.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2023
21.40
 15,646,400 20.80 21.70 20.80 81,700 33,500 1.0
07/07/2023
20.80
 16,241,100 20.85 20.90 20 47,700 98,900 -1.0
06/07/2023
20.85
 18,180,300 21.35 21.45 20.60 96,600 56,900 0.8
05/07/2023
21.35
 10,067,500 21.45 21.75 21.30 82,600 9,100 1.6
04/07/2023
21.45
 14,563,700 20.90 21.55 20.80 45,000 0 0.9
03/07/2023
20.90
 11,247,800 21.05 21.35 20.80 141,600 69,800 1.5
30/06/2023
21.05
 18,187,400 21.25 21.25 20.70 23,800 6,000 0.4
29/06/2023
21.25
 44,864,500 22.40 22.40 21.10 172,600 110,000 1.3
28/06/2023
22.40
 21,499,200 23 23.10 22.40 93,200 8,300 1.9
27/06/2023
23
 17,563,300 22.85 23.30 22.70 22,000 768,700 -17.1
26/06/2023
22.85
 35,077,700 22.90 23.30 22 51,900 49,200 0.0
23/06/2023
22.90
 21,153,600 23.05 23.15 22.60 96,900 107,000 -0.2
22/06/2023
23.05
 47,760,100 21.70 23.20 22.10 831,000 185,100 14.7
21/06/2023
21.70
 22,209,800 21.85 21.95 21.45 176,700 26,400 3.3
20/06/2023
21.85
 18,877,900 21.20 21.90 21.30 15,700 74,700 -1.3
19/06/2023
21.20
 21,117,800 20.80 21.65 20.70 50,300 3,000 1.0
16/06/2023
20.80
 25,058,000 20.55 21.35 20.75 57,300 715,400 -13.7
15/06/2023
20.55
 9,995,900 20.50 20.70 20.30 134,300 11,300 2.5
14/06/2023
20.50
 15,125,300 20.95 21.50 20.50 281,500 43,400 5.1
13/06/2023
20.95
 23,340,100 20.25 21.25 20.20 293,700 10,000 5.9
12/06/2023
20.25
 20,145,000 20.90 20.90 19.95 11,900 138,000 -2.6
09/06/2023
20.90
 29,069,500 20.80 21.15 19.80 23,400 11,800 0.2
08/06/2023
20.80
 28,200,600 22 22.25 20.80 275,200 458,400 -3.9
07/06/2023
22
 24,945,900 21.35 22.20 21.25 51,600 289,300 -5.2
06/06/2023
21.35
 21,346,400 21.20 21.55 20.80 25,900 131,600 -2.2
05/06/2023
21.20
 24,029,000 21.80 22 21.20 92,700 102,100 -0.2
02/06/2023
21.80
 22,620,600 22.15 22.60 21.55 27,800 190,400 -3.6
01/06/2023
22.15
 23,101,000 21.35 22.25 21.50 777,300 86,600 15.2
31/05/2023
21.35
 21,736,000 20.95 21.65 20.80 220,500 7,100 4.5
30/05/2023
20.95
 27,591,400 20.90 21.70 20.85 209,500 50,200 3.4
29/05/2023
20.90
 15,832,600 20.80 21.30 20.80 120,000 173,800 -1.1
26/05/2023
20.80
 15,835,400 20.55 21.15 20.25 29,700 328,200 -6.1
25/05/2023
20.55
 21,191,400 20.85 20.95 19.85 2,800 31,000 -0.6
24/05/2023
20.85
 26,286,800 20.65 21.45 20.70 223,100 47,600 3.7
23/05/2023
20.65
 20,651,900 20.45 20.95 20.35 10,800 5,100 0.1
22/05/2023
20.45
 12,324,900 20.25 20.80 20.20 130,000 200 2.7
19/05/2023
20.25
 30,084,700 19.35 20.40 19 30,100 122,800 -1.9
18/05/2023
19.35
 33,831,900 20.80 20.95 19.35 508,700 35,600 9.3
17/05/2023
20.80
 21,834,300 21 21.60 20.80 84,100 113,400 -0.6
16/05/2023
21
 21,177,400 20.20 21 20.20 126,400 184,600 -1.2
15/05/2023
20.20
 19,760,300 20.65 21.15 20.20 102,700 616,900 -10.8
12/05/2023
20.65
 18,622,400 20.45 20.75 20.30 79,500 115,000 -0.7
11/05/2023
20.45
 35,770,300 19.15 20.45 19.20 17,000 288,400 -5.5
10/05/2023
19.15
 21,290,200 18.50 19.50 18.50 445,400 11,000 8.3
09/05/2023
18.50
 16,318,600 18.60 18.95 18.30 33,900 164,700 -2.4
08/05/2023
18.60
 27,098,800 19.05 19.40 18.40 288,000 1,007,300 -13.7
05/05/2023
19.05
 22,033,100 18.95 19.30 18.25 29,500 684,000 -12.2
04/05/2023
18.95
 28,914,000 18.60 19.60 18.50 235,700 1,007,200 -14.6
28/04/2023
18.60
 32,853,400 17.50 18.70 17.50 812,900 306,300 9.5
27/04/2023
17.50
 32,598,000 16.90 17.90 16.90 258,200 209,500 0.9
26/04/2023
16.90
 12,006,300 16.20 16.90 16.25 2,145,137 1,706,437 7.4
25/04/2023
16.20
 23,953,800 16.90 17.40 16.20 247,600 497,100 -4.0
24/04/2023
16.90
 16,068,700 17.10 17.35 16.45 73,300 323,200 -4.2
21/04/2023
17.10
 20,168,300 17.25 17.75 16.95 109,800 270,600 -2.7
20/04/2023
17.25
 13,905,600 17 17.45 16.65 21,400 50,500 -0.5
19/04/2023
17
 24,545,000 17.40 17.95 17 19,200 106,810 -1.5
18/04/2023
17.40
 33,217,500 16.30 17.40 15.90 314,200 182,521 2.3
17/04/2023
16.30
 14,373,900 16.20 16.35 15.80 1,107,100 22 18.0
14/04/2023
16.20
 40,577,800 17.40 17.60 16.20 308,500 22,100 4.6
13/04/2023
17.40
 24,484,400 17.20 17.95 17.05 117,600 46,300 1.2
12/04/2023
17.20
 20,607,700 17.50 17.85 16.85 201,500 1,675,522 -25.4
11/04/2023
17.50
 41,249,300 17.40 17.50 16.20 20,500 511,300 -8.6
10/04/2023
17.40
 26,975,500 16.85 17.80 17.05 68,800 851,300 -13.6
07/04/2023
16.85
 23,777,600 15.90 17 15.95 748,900 110,510 10.9
06/04/2023
15.90
 31,893,200 15.50 16.55 15.60 531,700 190,010 5.4
05/04/2023
15.50
 19,498,100 14.90 15.50 14.65 707,300 169,700 8.3
04/04/2023
14.90
 17,006,200 14.40 15.15 14.60 132,900 206,910 -1.1
03/04/2023
14.40
 20,426,500 13.50 14.40 13.95 398,900 169,910 3.3
31/03/2023
13.50
 14,812,900 12.95 13.60 12.80 626,200 103,100 7.1
30/03/2023
12.95
 10,673,700 13.15 13.50 12.95 2,000 332,900 -4.3
29/03/2023
13.15
 8,402,200 12.90 13.20 12.75 230,500 11,300 2.9
28/03/2023
12.90
 15,145,500 13.25 13.55 12.90 74,000 414,600 -4.4
27/03/2023
13.25
 16,542,800 12.75 13.30 12.80 272,100 148,310 1.6
24/03/2023
12.75
 19,033,100 12.50 13 12.40 219,600 110,400 1.4
23/03/2023
12.50
 9,956,100 12.25 12.50 12.05 353,200 0 4.3
22/03/2023
12.25
 10,979,200 12.05 12.60 12.20 173,100 75,700 1.2
21/03/2023
12.05
 11,349,400 11.70 12.15 11.60 939,000 90,300 1.5
20/03/2023
11.70
 10,261,400 12.45 12.50 11.70 1,700 394,957 -4.6
17/03/2023
12.45
 17,506,700 11.70 12.60 12.10 2,632,790 86,400 31.7
16/03/2023
11.70
 3,425,200 11.75 11.95 11.50 71,200 0 0.9
15/03/2023
11.75
 9,494,000 11 11.75 11.30 289,100 200 3.4
14/03/2023
11
 11,710,100 11.60 11.70 10.85 32,800 6,800 0.3
13/03/2023
11.60
 6,801,800 11.80 11.95 11.50 210 46,800 -0.5
10/03/2023
11.80
 9,150,400 12.10 12.10 11.75 117,500 239,000 -1.4
09/03/2023
12.10
 6,709,300 12.20 12.50 12.05 10,000 186,800 -2.1
08/03/2023
12.20
 8,567,400 11.95 12.40 11.70 28,700 800 0.3
07/03/2023
11.95
 10,806,300 12.55 12.65 11.85 140,000 20,000 1.4
06/03/2023
12.55
 12,765,400 11.75 12.55 12.10 475,600 12,005 5.8
03/03/2023
11.75
 22,838,300 12.60 12.70 11.75 83,710 11,500 0.8
02/03/2023
12.60
 6,189,000 12.60 13.10 12.50 42,300 10,900 0.4
01/03/2023
12.60
 34,561,000 13.50 13.50 12.60 160,710 68,900 1.2
28/02/2023
13.50
 4,492,300 13.20 13.65 13.30 188,300 6,400 2.5
27/02/2023
13.20
 6,986,400 13.80 13.80 13.20 163,600 110,200 0.7
24/02/2023
13.80
 4,404,800 14.25 14.45 13.75 145,500 37,400 1.5
23/02/2023
14.25
 10,161,100 14.30 14.50 13.40 139,810 73,308 0.9
22/02/2023
14.30
 11,554,000 15.30 15.30 14.30 216,500 195,400 0.3
21/02/2023
15.30
 10,776,500 15.15 15.80 15.30 203,200 102,963 1.5
20/02/2023
15.15
 12,463,900 14.20 15.15 14.40 80,300 54,302 0.4
17/02/2023
14.20
 7,747,100 14.20 14.85 14.20 204,100 96,100 1.5
16/02/2023
14.20
 4,815,300 14 14.35 13.90 120,475 0 1.7

Chính sách bảo mật | Điều khoản sử dụng |