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)
27/04/2022
52.79
 10,375,100 49.34 52.79 45.98 70,600 678,500 -37.0
26/04/2022
49.34
 10,288,800 46.15 49.34 42.95 756,000 108,000 34.3
25/04/2022
46.15
 7,833,700 49.59 51.48 46.15 345,900 9,500 19.7
22/04/2022
49.59
 8,698,700 53.03 54.92 49.34 222,400 10,700 13.4
21/04/2022
53.03
 10,454,900 56.97 56.97 53.03 276,100 55,200 14.5
20/04/2022
56.97
 4,799,400 59.18 60.08 56.97 38,100 190,200 -10.9
19/04/2022
59.18
 6,611,100 60 61.89 59.02 20,000 264,300 -18.1
18/04/2022
60
 10,012,700 56.80 60 53.44 541,000 71,200 31.7
15/04/2022
56.80
 9,914,000 61.07 61.07 56.80 186,700 2,200 12.9
14/04/2022
61.07
 6,108,300 65.16 66.39 60.82 52,300 95,000 -3.6
13/04/2022
65.16
 9,730,800 63.77 65.16 59.51 273,600 156,300 8.5
12/04/2022
63.77
 6,089,800 68.52 70.41 63.77 400 2,100 -0.1
08/04/2022
68.52
 4,901,100 68.03 69.67 67.21 1,200 31,600 -2.5
07/04/2022
68.03
 8,675,400 71.31 71.31 66.56 105,500 29,200 6.4
06/04/2022
71.31
 13,156,200 76.64 76.64 71.31 3,700 229,900 -20.5
05/04/2022
76.64
 6,003,300 77.87 79.51 75.49 200 26,500 -2.5
04/04/2022
77.87
 4,270,500 79.84 81.97 77.87 300 138,200 -13.5
01/04/2022
79.84
 4,855,800 75.82 80.08 74.59 70,800 7,700 6.0
31/03/2022
75.82
 4,177,200 77.87 79.67 74.59 1,600 1,000 0.1
30/03/2022
77.87
 8,157,400 83.20 84.43 77.38 12,000 92,600 -7.7
29/03/2022
83.20
 4,454,900 77.79 83.20 79.10 123,300 52,400 7.2
28/03/2022
77.79
 15,773,100 83.61 83.61 77.79 69,700 39,200 2.9
25/03/2022
83.61
 5,003,100 86.23 87.30 83.61 4,000 8,800 -0.5
24/03/2022
86.23
 3,746,100 87.05 89.51 85.74 40,500 69,800 -3.1
23/03/2022
87.05
 4,624,200 84.02 87.70 82.79 660,400 13,100 67.9
22/03/2022
84.02
 5,213,100 83.28 88.61 83.28 12,900 128,600 -12.3
21/03/2022
83.28
 5,941,800 77.87 83.28 78.61 80,100 43,200 3.7
18/03/2022
77.87
 8,715,500 75.08 79.75 75 2,494,200 2,193,700 27.9
17/03/2022
75.08
 2,982,400 74.10 75.82 74.51 29,000 11,900 1.6
16/03/2022
74.10
 2,939,600 74.84 76.07 74.10 2,700 30,400 -2.5
15/03/2022
74.84
 3,092,200 73.36 75.57 73.77 532,100 98,200 39.6
14/03/2022
73.36
 5,620,700 72.13 75.41 69.67 514,600 93,800 37.4
11/03/2022
72.13
 3,944,800 74.59 74.59 70.90 2,100 500 0.1
10/03/2022
74.59
 3,015,500 72.21 76.23 73.93 6,200 9,700 -0.3
09/03/2022
72.21
 6,316,400 71.80 72.95 67.46 38,500 19,600 1.7
08/03/2022
71.80
 9,470,200 77.13 77.13 71.80 3,100 57,800 -4.8
07/03/2022
77.13
 4,292,900 78.85 79.92 76.23 6,800 12,600 -0.5
04/03/2022
78.85
 5,264,200 76.56 80.82 76.07 26,000 180,100 -14.9
03/03/2022
76.56
 3,361,900 75.66 77.46 75.41 5,600 128,600 -11.4
02/03/2022
75.66
 4,674,900 75.41 78.28 73.77 9,800 81,200 -6.6
01/03/2022
75.41
 7,356,500 70.49 75.41 70.49 108,300 94,700 1.1
28/02/2022
70.49
 4,523,200 72.21 72.95 68.85 245,200 55,000 16.3
25/02/2022
72.21
 4,180,300 71.64 75.33 72.21 25,000 20,700 0.4
24/02/2022
71.64
 10,818,300 76.23 77.05 70.90 15,200 113,900 -9.1
23/02/2022
76.23
 6,058,000 72.46 77.05 72.46 25,900 17,400 0.9
22/02/2022
72.46
 12,212,200 77.87 77.87 72.46 15,500 29,800 -1.3
21/02/2022
77.87
 4,792,200 75 80 75.66 3,000 154,500 -14.4
18/02/2022
75
 5,543,100 70.25 75.08 68.85 23,300 144,000 -10.8
17/02/2022
70.25
 7,571,800 69.18 72.95 68.85 5,400 282,700 -23.7
16/02/2022
69.18
 3,266,800 64.67 69.18 67.21 500 45,600 -3.8
15/02/2022
64.67
 4,811,200 60.49 64.67 60.66 102,200 98,000 0.4
14/02/2022
60.49
 6,599,000 56.56 60.49 54.10 92,600 2,400 6.2
11/02/2022
56.56
 4,926,000 59.75 61.39 56.56 14,000 135,300 -8.7
10/02/2022
59.75
 4,090,600 55.90 59.75 58.36 205,200 78,600 9.2
09/02/2022
55.90
 10,218,600 52.30 55.90 48.69 437,800 267,500 10.8
08/02/2022
52.30
 6,680,600 56.15 56.15 52.30 55,300 54,400 0.0
07/02/2022
56.15
 5,271,400 60.33 63.11 56.15 30,200 95,300 -4.7
28/01/2022
60.33
 9,074,500 64.84 64.84 60.33 44,300 18,300 1.9
27/01/2022
64.84
 3,013,300 69.67 70.49 64.84 1,900 6,000 -0.3
26/01/2022
69.67
 4,680,400 68.85 73.61 68.85 13,000 104,000 -7.9
25/01/2022
68.85
 7,432,700 67.95 70.57 63.20 283,000 167,000 8.6
24/01/2022
67.95
 6,567,200 73.03 74.59 67.95 19,500 38,500 -1.8
21/01/2022
73.03
 8,261,400 68.28 73.03 68.28 74,200 98,200 -2.1
20/01/2022
68.28
 12,992,100 63.85 68.28 59.43 256,500 51,100 15.8
19/01/2022
63.85
 680,900 68.61 68.61 63.85 1,800 0 0.1
18/01/2022
68.61
 700,800 73.69 73.69 68.61 500 11,300 -0.9
17/01/2022
73.69
 7,900,000 79.18 81.89 73.69 14,600 145,500 -12.7
14/01/2022
79.18
 12,905,300 85 86.89 79.10 78,600 34,900 4.4
13/01/2022
85
 6,175,500 91.39 95.08 85 35,600 95,300 -6.1
12/01/2022
91.39
 13,756,100 98.20 102.46 91.39 27,400 9,700 1.9
11/01/2022
98.20
 5,806,500 91.80 98.20 92.21 215,100 15,900 23.7
10/01/2022
91.80
 6,048,800 95.98 102.62 91.80 17,000 105,700 -12.6
07/01/2022
95.98
 4,244,200 89.75 95.98 88.52 99,700 27,800 8.0
06/01/2022
89.75
 5,140,200 90.66 93.36 88.52 77,900 61,600 1.7
05/01/2022
90.66
 5,196,200 84.75 90.66 86.89 34,100 45,000 -1.2
04/01/2022
84.75
 3,536,300 79.26 84.75 80.41 173,200 7,000 17.0
31/12/2021
79.26
 3,207,500 78.69 80.82 77.87 62,100 1,000 6.0
30/12/2021
78.69
 3,465,900 79.51 81.97 77.87 52,300 4,200 4.7
29/12/2021
79.51
 4,962,500 83.20 85.66 78.52 4,600 29,400 -2.5
28/12/2021
83.20
 5,198,300 78.93 83.85 79.43 150,600 33,000 11.8
27/12/2021
78.93
 4,182,600 73.77 78.93 73.36 135,000 134,600 0.1
24/12/2021
73.77
 4,147,200 73.44 76.39 71.48 9,900 7,900 0.2
23/12/2021
73.44
 10,207,800 78.93 79.10 73.44 6,500 0 0.6
22/12/2021
78.93
 4,751,700 76.23 81.15 77.95 19,200 23,900 -0.5
21/12/2021
76.23
 6,335,000 71.31 76.23 69.67 154,500 6,500 13.5
20/12/2021
71.31
 7,237,000 74.59 74.67 69.67 1,400 40,700 -3.5
17/12/2021
74.59
 8,913,300 71.48 76.23 71.31 2,252,300 1,268,300 89.7
16/12/2021
71.48
 6,229,700 66.80 71.48 66.80 15,800 98,400 -6.9
15/12/2021
66.80
 5,651,900 63.85 67.21 65.16 10,900 183,200 -14.0
14/12/2021
63.85
 5,154,300 60 63.93 60.82 197,000 30,600 12.8
13/12/2021
60
 9,044,700 56.15 60 55.74 292,200 10,600 20.2
10/12/2021
56.15
 4,534,600 56.89 58.20 55.90 112,700 169,800 -3.9
09/12/2021
56.89
 3,314,100 55.98 57.30 55.98 196,400 20,500 12.2
08/12/2021
55.98
 6,444,100 55.74 58.61 54.59 144,500 0 10.0
07/12/2021
55.74
 4,209,800 52.79 56.15 51.64 273,500 0 18.0
06/12/2021
52.79
 5,764,800 53.28 55.25 50.66 276,500 80,800 12.9
03/12/2021
53.28
 5,574,400 55.98 58.52 53.28 0 22,300 -1.5
02/12/2021
55.98
 4,803,100 53.61 56.97 53.85 120,100 318,700 -13.2
01/12/2021
53.61
 6,227,400 56.15 56.15 53.44 2,100 11,600 -0.6
30/11/2021
56.15
 9,366,600 57.46 59.02 54.67 1,077,600 423,500 44.9

Chính sách bảo mật | Điều khoản sử dụng |