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)
15/02/2023
14
 6,964,400 13.25 14.15 13.20 225,410 4,800 3.1
14/02/2023
13.25
 4,773,100 13.25 13.50 13.10 335,402 39,090 3.9
13/02/2023
13.25
 15,149,100 14.20 14.20 13.25 157,500 0 2.1
10/02/2023
14.20
 7,574,400 14.80 14.85 14.10 95,400 0 1.4
09/02/2023
14.80
 4,938,500 14.95 15.30 14.80 208,100 15,000 2.9
08/02/2023
14.95
 8,538,700 15 15.30 14.30 61,900 0 0.9
07/02/2023
15
 9,213,900 15.90 16 15 49,900 37,900 0.2
06/02/2023
15.90
 5,357,800 15.65 16 15.25 158,400 0 2.5
03/02/2023
15.65
 9,380,200 15.60 16.05 15.30 145,900 415,100 -4.2
02/02/2023
15.60
 13,078,700 16.30 16.50 15.30 138,000 120,700 0.3
01/02/2023
16.30
 19,788,500 17.50 17.90 16.30 108,000 202,400 -1.5
31/01/2023
17.50
 13,722,400 17 17.50 16.85 196,800 424,700 -4.0
30/01/2023
17
 17,889,700 16.15 17.25 15.90 336,900 129,400 3.5
27/01/2023
16.15
 9,192,900 16.50 16.95 16.15 391,300 186,800 3.3
19/01/2023
16.50
 9,266,900 16.55 16.90 16.30 351,200 446,400 -1.6
18/01/2023
16.55
 13,970,400 15.50 16.55 15.60 603,662 53,800 9.1
17/01/2023
15.50
 7,543,300 14.90 15.50 14.90 479,700 0 7.4
16/01/2023
14.90
 5,251,200 15.25 15.30 14.90 53,710 468,800 -6.2
13/01/2023
15.25
 5,968,300 15.20 15.60 15.15 120,800 165,600 -0.7
12/01/2023
15.20
 4,787,500 15.50 15.70 15.20 115,900 217,400 -1.5
11/01/2023
15.50
 7,319,300 15.10 16 15.25 177,900 75,400 1.6
10/01/2023
15.10
 5,990,500 14.80 15.30 14.45 447,400 60,406 5.8
09/01/2023
14.80
 6,428,600 15.10 15.50 14.80 96,900 0 1.4
06/01/2023
15.10
 9,497,200 15.85 16.15 15.10 166,800 370,500 -3.1
05/01/2023
15.85
 8,350,100 15.70 16.10 15.25 372,900 70,500 4.8
04/01/2023
15.70
 11,586,000 15.30 16.15 15.60 337,000 67,000 4.2
03/01/2023
15.30
 6,305,000 14.30 15.30 14.40 266,700 12,700 3.9
30/12/2022
14.30
 6,044,400 14.80 15.10 14.30 451,200 314,300 2.0
29/12/2022
14.80
 8,422,300 15.70 16.10 14.80 403,900 170,500 3.5
28/12/2022
15.70
 9,488,200 15.75 16.30 15.50 168,248 485,800 -5.0
27/12/2022
15.75
 13,935,600 14.75 15.75 13.90 1,019,200 110 16.1
26/12/2022
14.75
 9,105,800 15.85 15.95 14.75 2,800 91,600 -1.3
23/12/2022
15.85
 6,582,800 16.10 16.50 15.70 216,200 104,600 1.8
22/12/2022
16.10
 12,998,900 15.60 16.30 15.15 578,400 614,600 -0.6
21/12/2022
15.60
 18,035,800 16.75 17.20 15.60 172,000 1,204 2.7
20/12/2022
16.75
 27,131,000 18 18 16.75 223,900 198,000 0.4
19/12/2022
18
 19,117,600 19 19.70 18 196,000 36,869 2.9
16/12/2022
19
 22,309,500 18.20 19 17.55 3,515,800 823,400 51.2
15/12/2022
18.20
 13,989,900 17.80 18.45 17.05 144,100 17,200 2.3
14/12/2022
17.80
 13,165,300 18.45 19 17.80 106,500 6,000 1.8
13/12/2022
18.45
 28,579,700 17.75 18.45 16.55 589,500 110,600 8.8
12/12/2022
17.75
 20,850,800 19.05 19.80 17.75 622,519 26,100 10.6
09/12/2022
19.05
 22,983,000 17.85 19.05 17.60 123,100 278,700 -3.0
08/12/2022
17.85
 17,111,000 16.70 17.85 17.15 88,000 3,500 1.5
07/12/2022
16.70
 26,931,500 17.95 17.95 16.70 502,100 54,200 7.5
06/12/2022
17.95
 44,242,600 19.30 20.40 17.95 255,900 98,800 2.8
05/12/2022
19.30
 18,009,300 18.05 19.30 18.35 256,800 125,349 2.5
02/12/2022
18.05
 37,004,600 16.90 18.05 16.35 425,900 173,405 4.6
01/12/2022
16.90
 30,680,400 15.80 16.90 15.30 400,700 34,276 6.2
30/11/2022
15.80
 21,464,600 14.80 15.80 14.30 159,700 390,700 -3.6
29/11/2022
14.80
 45,771,000 13.90 14.85 13.60 420,800 165,800 3.8
28/11/2022
13.90
 6,090,400 13 13.90 13.80 52,700 13,005 0.6
25/11/2022
13
 20,627,600 12.15 13 12.30 14,900 998,200 -12.8
24/11/2022
12.15
 28,696,900 12.10 12.45 11.30 116,200 951,918 -10.2
23/11/2022
12.10
 18,978,100 13 13.10 12.10 96,800 812,021 -8.7
22/11/2022
13
 36,518,100 12.70 13.55 12.20 388,200 802,405 -5.4
21/11/2022
12.70
 29,409,600 11.90 12.70 12.45 181,400 1,034,500 -10.8
18/11/2022
11.90
 29,358,100 11.15 11.90 10.50 279,100 547,700 -3.2
17/11/2022
11.15
 16,815,800 10.80 11.55 10.95 331,300 604,100 -3.0
16/11/2022
10.80
 51,935,000 10.10 10.80 9.40 1,899,204 1,229,300 7.2
15/11/2022
10.10
 1,082,300 10.85 10.85 10.10 198,100 373,200 -1.8
14/11/2022
10.85
 20,547,800 11.65 11.65 10.85 205,100 14,886 2.1
11/11/2022
11.65
 19,507,200 12.50 12.75 11.65 1,226,900 0 14.3
10/11/2022
12.50
 13,218,900 13.40 13.40 12.50 543,810 842,600 -3.7
09/11/2022
13.40
 57,331,500 14.40 15.15 13.40 1,505,100 64,742 19.3
08/11/2022
14.40
 1,242,400 15.45 15.45 14.40 243,110 0 3.5
07/11/2022
15.45
 2,477,300 16.60 16.60 15.45 532,400 0 8.2
04/11/2022
16.60
 13,199,900 17.80 17.80 16.60 118,200 145,300 -0.4
03/11/2022
17.80
 12,256,200 18.60 18.80 17.55 146,700 49,100 1.7
02/11/2022
18.60
 10,306,100 18.90 19.65 18.60 237,300 106,700 2.4
01/11/2022
18.90
 17,193,100 17.70 18.90 17.90 1,030,100 211,700 15.5
31/10/2022
17.70
 19,026,400 19 19 17.70 64,900 191,138 -2.2
28/10/2022
19
 10,866,100 19.80 21 19 1,026,300 314,532 13.5
27/10/2022
19.80
 27,040,700 19.05 20.15 17.75 838,300 21,500 15.1
26/10/2022
19.05
 7,705,800 20.45 20.45 19.05 64,700 7,900 1.1
25/10/2022
20.45
 14,021,100 21.95 22.50 20.45 201,900 256,600 -1.1
24/10/2022
21.95
 4,999,500 23.55 23.55 21.95 160,300 126,300 0.8
21/10/2022
23.55
 10,090,200 25.30 25.30 23.55 111,300 318,900 -5.0
20/10/2022
25.30
 5,160,700 26.10 26.25 25.25 138,800 212,600 -1.9
19/10/2022
26.10
 5,436,800 26.20 26.70 26.10 150,300 34,800 3.1
18/10/2022
26.20
 11,719,300 24.50 26.20 24.70 261,500 10,610 6.6
17/10/2022
24.50
 8,402,200 25.55 25.55 23.80 185,700 91,400 2.3
14/10/2022
25.55
 6,051,100 25.30 26.30 25.50 51,100 0 1.3
13/10/2022
25.30
 5,794,700 24.70 25.95 24.80 58,200 33,600 0.6
12/10/2022
24.70
 12,537,500 24.65 25.50 22.95 1,170,400 10,000 28.7
11/10/2022
24.65
 8,799,700 26.50 26.50 24.65 53,600 2,112 1.3
10/10/2022
26.50
 9,234,100 26.65 26.65 24.85 119,800 81,400 1.0
07/10/2022
26.65
 16,525,700 27.30 27.30 25.40 250,500 105,856 3.9
06/10/2022
27.30
 8,611,500 28.50 28.55 26.70 18,000 0 0.5
05/10/2022
28.50
 9,020,000 26.95 28.70 27.10 187,400 10,210 5.0
04/10/2022
26.95
 13,431,400 27.65 28 25.80 192,100 10,009 4.9
03/10/2022
27.65
 6,420,800 29.70 29.70 27.65 48,663 14,983 0.9
30/09/2022
29.70
 13,026,800 30 30 27.90 35,600 16,674 0.6
29/09/2022
30
 5,295,800 30.80 31.50 29.90 4,000 7,925 -0.1
28/09/2022
30.80
 7,593,900 30.90 31.35 29.60 300 6,700 -0.2
27/09/2022
30.90
 4,925,200 31.90 31.90 30 2,234 9,600 -0.2
26/09/2022
31.90
 18,104,400 32.15 32.15 29.90 5,434 3,000 0.1
23/09/2022
32.15
 4,695,100 33.15 33.40 32.15 2,500 0 0.1
22/09/2022
33.15
 4,581,400 32.90 33.45 32.50 23,700 212,619 -6.3
21/09/2022
32.90
 3,782,600 33.05 33.70 32.40 3,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |