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)
13/01/2023
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
20/09/2022
33.05
 5,185,300 33 33.50 32.10 9,100 3,368 0.2
19/09/2022
33
 11,066,200 33.70 34 31.50 222,700 95,500 4.2
16/09/2022
33.70
 8,242,600 35.45 35.45 33.65 432,100 179,226 8.5
15/09/2022
35.45
 3,726,300 35.60 36.20 35.45 45,900 20 -5.7
14/09/2022
35.60
 8,125,100 35.60 36.20 34.50 159,400 318,832 -0.5
13/09/2022
35.60
 5,019,300 36 36 35 2,200 145,105 -0.5
12/09/2022
36
 4,526,900 37 37 36 300 177 -2.2
09/09/2022
37
 12,071,300 35 37 33 22,700 81,300 -2.2
08/09/2022
35
 8,796,700 36.50 37.30 35 29,000 20,100 0.3
07/09/2022
36.50
 7,796,900 38.50 38.80 36.50 5,000 800 0.2
06/09/2022
38.50
 6,322,700 37.70 38.85 37.65 114,100 3,100 4.3
05/09/2022
37.70
 5,268,200 38 38.60 37.70 1,000 25,100 -0.9
31/08/2022
38
 9,204,300 38 38.55 37 38,600 226,600 -7.1
30/08/2022
38
 7,561,700 39.80 40.20 38 4,000 14,700 -0.4
29/08/2022
39.80
 9,304,600 40.10 40.10 38 10,700 1,000 0.4
26/08/2022
40.10
 9,010,000 40 41 39.70 187,300 65,300 4.9
25/08/2022
40
 6,039,400 39.60 40.60 39.40 56,700 9,100 1.9
24/08/2022
39.60
 5,231,700 40 40.45 39.45 22,500 27,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |