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)
03/11/2023
22.30
 26,869,400 22 22.65 21.85 519,800 512,400 0.2
02/11/2023
22
 26,227,800 20.60 22 20.90 568,900 9,800 12.3
01/11/2023
20.60
 19,774,800 20.20 20.60 19.50 657,700 419,600 4.9
31/10/2023
20.20
 24,265,600 20.25 21.20 20 841,500 212,000 12.9
30/10/2023
20.25
 18,924,400 21.15 21.60 20.25 171,800 480,100 -6.5
27/10/2023
21.15
 23,893,600 19.80 21.15 19.80 641,200 281,300 7.6
26/10/2023
19.80
 37,078,300 21 21 19.55 126,100 652,100 -10.3
25/10/2023
21
 19,797,300 21.30 21.70 21 121,400 862,600 -15.9
24/10/2023
21.30
 16,056,500 20.05 21.30 20.20 613,000 28,600 12.1
23/10/2023
20.05
 15,661,500 20.35 21 20 138,900 515,000 -7.8
20/10/2023
20.35
 17,629,300 19.05 20.35 19.05 672,100 43,500 12.4
19/10/2023
19.05
 23,371,600 20.35 20.50 19.05 1,108,100 19,400 21.3
18/10/2023
20.35
 24,315,300 21.85 22.10 20.35 464,700 282,700 3.9
17/10/2023
21.85
 11,010,300 23.45 23.70 21.85 227,100 5,300 5.1
16/10/2023
23.45
 13,597,000 23.70 24.10 23.15 72,000 39,600 0.8
13/10/2023
23.70
 15,448,800 23.80 24.20 22.85 55,600 35,000 0.5
12/10/2023
23.80
 13,867,000 23.40 24.10 23.35 34,700 337,900 -7.2
11/10/2023
23.40
 14,033,000 22.95 23.40 22.25 63,800 376,500 -7.1
10/10/2023
22.95
 13,881,600 23.15 23.45 22.80 32,500 5,400 0.6
09/10/2023
23.15
 14,284,400 22.30 23.30 22 9,100 222,500 -4.8
06/10/2023
22.30
 21,901,000 21.80 22.30 20.80 675,300 5,100 14.2
05/10/2023
21.80
 18,899,600 23.40 23.85 21.80 25,600 24,600 0.0
04/10/2023
23.40
 19,183,400 23.35 23.90 22 199,000 111,700 2.0
03/10/2023
23.35
 27,941,600 25.10 25.10 23.35 35,900 98,800 -1.5
02/10/2023
25.10
 7,942,900 25.10 25.50 24.85 2,000 132,700 -3.3
29/09/2023
25.10
 17,032,800 24.50 25.20 24.65 2,600 509,700 -12.6
28/09/2023
24.50
 19,590,200 25.50 25.50 24.35 21,400 39,000 -0.4
27/09/2023
25.50
 17,003,500 24.50 25.50 23.55 13,400 132,800 -3.0
26/09/2023
24.50
 25,379,200 23.85 24.85 23.45 435,500 370,800 1.5
25/09/2023
23.85
 26,114,100 25.60 25.90 23.85 86,000 205,100 -3.1
22/09/2023
25.60
 28,828,600 27.50 27.50 25.60 330,800 279,700 1.1
21/09/2023
27.50
 17,159,600 28.30 28.40 27.50 62,000 169,300 -3.0
20/09/2023
28.30
 16,497,400 27.40 28.60 27.30 95,200 95,300 -0.0
19/09/2023
27.40
 19,999,200 26.80 27.50 26.45 236,100 174,900 1.7
18/09/2023
26.80
 16,821,600 27.20 27.40 26.70 0 0 0
15/09/2023
27.20
 17,733,400 27.30 27.85 27 155,400 759,800 -16.5
14/09/2023
27.30
 27,447,700 28.40 28.40 27.30 16,600 22,000 -0.1
13/09/2023
28.40
 24,192,500 28.95 29.45 28 21,000 856,000 -24.3
12/09/2023
28.95
 24,147,200 27.80 28.95 27.20 210,900 23,800 5.3
11/09/2023
27.80
 33,620,700 29.40 29.60 27.80 172,800 103,500 1.9
08/09/2023
29.40
 15,447,600 29.35 29.70 29.10 370,000 31,900 10.0
07/09/2023
29.35
 21,752,500 29.45 30 29.10 29,000 252,100 -6.6
06/09/2023
29.45
 26,747,700 28.95 29.50 28.40 98,800 654,200 -16.0
05/09/2023
28.95
 17,373,700 28.65 29.40 28.65 56,600 176,300 -3.5
31/08/2023
28.65
 16,999,200 28.50 29.25 28.65 142,500 1,108,600 -27.8
30/08/2023
28.50
 30,069,600 27.70 28.65 27.45 458,500 215,000 7.0
29/08/2023
27.70
 25,713,000 27.70 28.75 27.70 5,200 490,100 -13.6
28/08/2023
27.70
 20,803,600 27 27.70 26.80 340,100 227,000 3.0
25/08/2023
27
 29,418,000 26.90 27.70 26.90 313,600 378,500 -1.7
24/08/2023
26.90
 33,408,000 25.15 26.90 25.10 157,300 123,700 1.0
23/08/2023
25.15
 19,639,500 25.40 26.10 25.15 431,100 42,100 10.0
22/08/2023
25.40
 23,161,200 25.40 25.70 24 39,500 135,100 -2.4
21/08/2023
25.40
 26,433,700 25.90 25.95 24.40 136,500 141,900 -0.1
18/08/2023
25.90
 50,660,100 27.80 27.80 25.90 377,400 1,630,100 -32.1
17/08/2023
27.80
 21,741,400 28.50 28.75 27.80 58,100 335,000 -7.9
16/08/2023
28.50
 31,510,400 27.40 28.50 26.90 518,300 104,200 11.2
15/08/2023
27.40
 20,538,800 27.50 27.95 27.25 1,544,700 19,800 42.1
14/08/2023
27.50
 32,704,600 26.50 28.15 26.90 366,000 163,500 5.7
11/08/2023
26.50
 23,064,900 25.75 26.50 25.35 36,100 50,300 -0.4
10/08/2023
25.75
 19,242,400 25.80 26.40 25.70 21,100 674,300 -16.9
09/08/2023
25.80
 20,421,200 26.20 26.35 25.80 43,000 593,900 -14.3
08/08/2023
26.20
 24,384,800 26.65 26.75 26.05 14,800 197,100 -4.8
07/08/2023
26.65
 21,489,800 26.90 27.10 26.30 65,800 285,000 -5.8
04/08/2023
26.90
 36,216,600 25.60 27.20 25.70 767,900 29,200 19.8
03/08/2023
25.60
 26,836,300 25.30 25.90 25.05 25,100 53,000 -0.7
02/08/2023
25.30
 17,893,800 24.90 25.55 24.80 245,700 26,500 5.5
01/08/2023
24.90
 27,815,500 26 26.20 24.90 115,500 102,700 0.4
31/07/2023
26
 37,767,400 25.60 26.10 24.85 72,300 49,100 0.6
28/07/2023
25.60
 41,099,900 26 26.45 25.40 118,400 11,300 2.8
27/07/2023
26
 46,581,400 25.45 26.20 25.15 66,900 266,000 -5.1
26/07/2023
25.45
 25,404,600 25.60 25.90 25.10 133,700 102,200 0.8
25/07/2023
25.60
 40,710,200 25 25.75 24.80 320,100 104,300 5.5
24/07/2023
25
 33,705,300 24.80 25.60 24.85 71,100 232,100 -4.1
21/07/2023
24.80
 41,031,700 23.20 24.80 23.15 71,900 244,100 -4.1
20/07/2023
23.20
 29,010,300 22.95 23.20 22.30 167,600 232,500 -1.5
19/07/2023
22.95
 37,038,800 23.35 23.85 22.90 257,500 10,500 5.7
18/07/2023
23.35
 32,297,000 23.15 23.65 22.85 339,400 61,600 6.4
17/07/2023
23.15
 47,533,300 22.25 23.70 22.60 629,300 18,300 14.3
14/07/2023
22.25
 20,045,400 22.10 22.50 21.80 53,800 170,200 -2.6
13/07/2023
22.10
 35,989,400 21.05 22.30 21.05 18,800 78,600 -1.3
12/07/2023
21.05
 12,127,200 21.10 21.25 20.80 58,500 32,400 0.5
11/07/2023
21.10
 15,329,900 21.40 21.70 21 24,100 18,000 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |