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)
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
23/08/2022
40
 7,628,500 38.15 40 37.55 52,600 40,200 0.5
22/08/2022
38.15
 14,506,300 40.70 40.70 38 33,100 25,800 0.3
19/08/2022
40.70
 6,441,900 40.80 41.50 40.20 134,300 13,500 4.9
18/08/2022
40.80
 6,327,400 41.20 41.35 40.50 18,300 3,400 0.6
17/08/2022
41.20
 11,277,600 41.25 42.80 41.10 31,000 6,600 1.0
16/08/2022
41.25
 6,431,900 40.70 41.50 40.50 25,000 8,300 0.7
15/08/2022
40.70
 5,604,000 40.55 41.15 40.25 7,700 113,600 -4.3
12/08/2022
40.55
 6,583,700 40 40.95 39.60 29,000 300 1.2
11/08/2022
40
 12,624,900 42.10 42.70 39.50 25,600 5,000 0.8
10/08/2022
42.10
 9,908,200 40.95 42.80 40.65 42,100 57,300 -0.6
09/08/2022
40.95
 5,416,600 40.75 41.55 40.35 30,200 6,100 1.0
08/08/2022
40.75
 7,035,900 41.05 41.90 40.45 39,600 900 1.6
05/08/2022
41.05
 8,401,900 39.65 41.30 39.30 45,300 2,400 1.8
04/08/2022
39.65
 6,926,300 39.50 40.90 39.50 80,600 0 3.2
03/08/2022
39.50
 8,645,000 39.60 39.60 38.50 56,000 5,900 2.0
02/08/2022
39.60
 7,561,800 39.55 40.45 38.80 94,900 47,300 1.9
01/08/2022
39.55
 6,472,200 38.30 40.10 38.45 35,200 66,100 -1.2
29/07/2022
38.30
 6,789,200 38.95 39.10 38.30 29,800 300 1.1
28/07/2022
38.95
 14,804,200 36.50 39.05 37.35 129,200 0 5.0
27/07/2022
36.50
 5,391,000 35.10 36.50 34.50 74,400 0 2.7
26/07/2022
35.10
 4,550,600 35.20 36 35.10 7,000 23,600 -0.6
25/07/2022
35.20
 6,768,300 35.70 35.85 34.35 22,100 117,000 -3.3
22/07/2022
35.70
 6,017,800 36.40 36.55 35.60 35,800 437,600 0.3
21/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17 (Volume + 17%, Ratio=0.17)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
21/07/2022
36.40
 12,848,600 34.43 36.85 36.10 41,300 19,500 0.8
20/07/2022
34.43
 10,392,600 33.40 35.16 33.61 100,300 16,300 3.5
19/07/2022
33.40
 9,137,100 32.50 34.30 31.56 33,300 196,000 -6.6
18/07/2022
32.50
 16,873,900 34.39 34.88 32.05 2,000 263,200 -10.4
15/07/2022
34.39
 8,695,400 34.75 36.35 34.39 62,500 165,400 -4.3
14/07/2022
34.75
 7,828,700 34.10 35.41 33.65 92,500 14,600 3.3
13/07/2022
34.10
 12,115,800 35.16 35.61 33.48 2,800 286,400 -11.8
12/07/2022
35.16
 7,827,700 32.87 35.16 33.40 435,100 86,700 14.9
11/07/2022
32.87
 11,810,400 31.52 33.32 31.15 33,600 68,900 -1.4
08/07/2022
31.52
 17,592,700 29.47 31.52 30.04 242,600 380,000 -1.4
07/07/2022
29.47
 4,664,100 28.61 29.88 28.98 186,200 110,400 2.7
06/07/2022
28.61
 7,774,500 28.61 30.29 27.91 292,600 4,000 10.1
05/07/2022
28.61
 5,039,800 30 30.33 28.24 12,700 3,000 0.3
04/07/2022
30
 4,006,100 29.92 31.15 29.84 10,900 800 0.4
01/07/2022
29.92
 10,675,100 29.02 30.98 27.05 164,000 12,500 5.5
30/06/2022
29.02
 11,006,100 31.15 31.27 28.98 2,000 103,000 -3.6
29/06/2022
31.15
 7,551,500 31.64 32.38 30.61 400 500 -0.0
28/06/2022
31.64
 7,692,800 29.59 31.64 29.51 3,600 37,100 -1.3
27/06/2022
29.59
 7,919,600 28.73 30.29 27.87 126,900 13,600 4.1
24/06/2022
28.73
 11,785,600 29.55 31.52 28.73 6,500 335,100 -11.5
23/06/2022
29.55
 7,562,800 27.62 29.55 28.36 35,800 437,600 -14.5
22/06/2022
27.62
 9,381,300 25.82 27.62 25.74 27,000 5,100 0.7
21/06/2022
25.82
 9,522,800 27.75 27.75 25.82 402,700 0 12.7
20/06/2022
27.75
 9,576,900 29.80 30.70 27.75 134,800 494,400 -13.2
17/06/2022
29.80
 13,824,800 32.01 32.01 29.80 1,020,900 21,600 36.3
16/06/2022
32.01
 9,400,600 34.39 36.02 32.01 91,000 4,100 3.4
15/06/2022
34.39
 11,625,500 36.97 38.07 34.39 34,300 48,400 -0.6
14/06/2022
36.97
 6,744,800 39.67 40.57 36.97 48,700 40,500 0.4
13/06/2022
39.67
 8,268,800 42.62 42.62 39.67 10,100 72,400 -3.0
10/06/2022
42.62
 5,341,900 44.67 44.67 42.62 83,200 8,800 3.9
09/06/2022
44.67
 3,018,900 45.08 46.31 44.67 17,600 47,000 -1.6
08/06/2022
45.08
 5,147,800 43.36 46.39 43.69 60,600 38,900 1.2
07/06/2022
43.36
 8,167,800 43.61 43.61 40.82 122,800 2,000 6.4
06/06/2022
43.61
 6,583,300 46.89 47.46 43.61 65,600 65,500 -0.1
03/06/2022
46.89
 6,547,600 45.66 47.87 44.67 34,300 12,300 1.3
02/06/2022
45.66
 8,799,600 47.95 49.02 45.49 32,300 40,400 -0.5
01/06/2022
47.95
 9,351,600 49.51 49.59 47.13 84,000 53,700 1.8
31/05/2022
49.51
 7,891,700 50.33 51.39 48.93 219,500 114,300 6.4
30/05/2022
50.33
 4,998,500 49.34 51.39 49.43 105,200 10,800 5.8
27/05/2022
49.34
 6,944,200 48.36 50.82 47.95 96,500 28,100 4.1
26/05/2022
48.36
 5,243,400 49.26 50.25 48.03 40,300 33,900 0.4
25/05/2022
49.26
 7,680,300 47.54 50.41 46.97 33,000 250,000 -13.0
24/05/2022
47.54
 8,674,200 44.92 47.54 42.21 105,700 238,100 -7.7
23/05/2022
44.92
 9,667,200 48.28 48.69 44.92 19,800 351,600 -18.2
20/05/2022
48.28
 8,215,900 45.41 48.52 45.41 88,900 130,400 -2.4
19/05/2022
45.41
 6,854,900 45.41 46.07 43.77 96,400 103,800 -0.4
18/05/2022
45.41
 9,176,500 42.46 45.41 43.28 199,700 73,700 7.0
17/05/2022
42.46
 6,108,200 39.75 42.46 39.34 390,500 0 20.2
16/05/2022
39.75
 7,130,300 40.29 42.79 39.75 110,000 163,100 -2.6
13/05/2022
40.29
 12,420,600 43.28 43.28 40.29 537,600 154,000 19.0
12/05/2022
43.28
 9,288,300 46.48 47.46 43.28 3,000 308,700 -17.2
11/05/2022
46.48
 11,641,300 43.44 46.48 41.39 242,600 380,000 -7.1
10/05/2022
43.44
 14,106,500 41.31 43.44 38.44 478,200 65,800 21.9
09/05/2022
41.31
 8,771,200 44.34 44.34 41.31 325,200 38,800 14.4
06/05/2022
44.34
 7,020,300 47.62 47.62 44.34 188,500 15,200 9.4
05/05/2022
47.62
 7,119,400 50 51.39 46.64 102,400 22,200 4.7
04/05/2022
50
 7,016,700 53.28 53.28 50 20,600 344,400 -20.4
29/04/2022
53.28
 7,752,100 50.66 54.10 50 363,700 163,100 12.4
28/04/2022
50.66
 6,421,200 52.79 53.85 50.41 6,200 516,900 -32.9

Chính sách bảo mật | Điều khoản sử dụng |