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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |