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)
29/11/2021
57.46
 4,815,600 57.30 58.85 55.82 4,800 13,000 -0.6
26/11/2021
57.30
 8,802,900 55.33 59.18 55.74 67,900 301,900 -16.9
25/11/2021
55.33
 2,718,000 51.72 55.33 52.54 25,800 400 1.7
24/11/2021
51.72
 4,730,800 50 52.87 50 55,900 28,700 1.7
23/11/2021
50
 13,201,500 53.36 53.36 49.67 155,400 17,500 8.5
22/11/2021
53.36
 10,200,200 57.38 58.52 53.36 52,700 153,400 -6.5
19/11/2021
57.38
 8,220,000 58.93 62.30 55.08 170,700 14,600 11.2
18/11/2021
58.93
 5,074,000 55.08 58.93 55.82 19,900 15,800 0.3
17/11/2021
55.08
 5,045,600 54.92 55.74 54.10 4,700 22,300 -1.2
16/11/2021
54.92
 9,677,300 55.74 57.21 53.52 4,300 149,400 -9.9
15/11/2021
55.74
 12,342,900 58.11 61.89 54.10 7,300 40,900 -2.4
12/11/2021
58.11
 6,613,800 54.34 58.11 54.51 5,800 7,000 -0.1
11/11/2021
54.34
 8,510,700 50.82 54.34 51.23 19,200 5,500 0.9
10/11/2021
50.82
 6,260,900 47.54 50.82 48.36 2,600 63,800 -3.7
09/11/2021
47.54
 8,542,000 45.57 47.95 44.84 3,400 364,400 -20.6
08/11/2021
45.57
 7,357,400 45.57 46.72 44.75 700 243,600 -13.4
05/11/2021
45.57
 6,322,900 45.98 48.20 45.49 2,900 3,500 -0.0
04/11/2021
45.98
 15,810,500 44.43 47.13 42.05 173,400 88,300 5.5
03/11/2021
44.43
 22,938,300 47.70 50.98 44.43 13,500 333,800 -17.8
02/11/2021
47.70
 4,217,600 44.59 47.70 46.72 2,400 2,700 -0.0
01/11/2021
44.59
 11,113,000 41.72 44.59 40.82 40,900 38,500 0.2
29/10/2021
41.72
 10,850,400 40.16 42.46 40.57 3,600 212,700 -10.7
28/10/2021
40.16
 6,773,800 37.87 40.16 38.36 43,900 18,600 1.2
27/10/2021
37.87
 8,079,900 35.49 37.95 36.07 9,800 354,900 -15.8
26/10/2021
35.49
 12,336,200 33.77 35.61 33.11 222,900 127,400 3.9
25/10/2021
33.77
 9,600,700 34.92 35.94 33.77 5,800 295,200 -12.5
22/10/2021
34.92
 10,895,300 32.70 34.96 32.83 96,800 59,300 1.5
21/10/2021
32.70
 7,651,500 31.43 32.79 31.60 13,100 1,900 0.4
20/10/2021
31.43
 9,870,500 30.61 32.21 30.53 55,000 0 2.1
19/10/2021
30.61
 8,316,400 31.27 31.27 30.57 18,200 79,300 -2.3
18/10/2021
31.27
 8,939,900 30.66 31.48 30.78 28,800 1,200 1.0
15/10/2021
30.66
 9,412,500 30.66 31.31 30.08 1,144,900 0 43.2
14/10/2021
30.66
 13,356,200 29.02 30.74 29.26 364,100 2,700 13.4
13/10/2021
29.02
 7,369,900 28.52 29.26 28.61 0 11,200 -0.4
12/10/2021
28.52
 11,015,900 27.54 28.85 27.50 4,400 35,800 -1.1
11/10/2021
27.54
 7,767,400 27.54 28.20 27.46 400 51,600 -0.9
08/10/2021
27.54
 7,017,700 27.25 28.28 27.38 200 202,400 -6.8
07/10/2021
27.25
 6,183,600 27.25 27.95 27.25 2,300 118,700 -3.9
06/10/2021
27.25
 12,520,700 25.49 27.25 25.82 0 80,000 -2.6
05/10/2021
25.49
 4,583,300 24.63 25.74 24.59 155,000 20,400 4.2
04/10/2021
24.63
 6,076,600 25 25.74 24.18 2,000 400 0.0
01/10/2021
25
 4,461,300 25.41 25.57 25 467,316 479,116 -0.4
30/09/2021
25.41
 3,555,400 25.41 26.23 25.37 0 3,100 -0.1
29/09/2021
25.41
 6,735,500 25.41 25.98 24.92 700 15,100 -0.4
28/09/2021
25.41
 8,840,600 24.10 25.41 23.61 484,700 4,500 14.3
27/09/2021
24.10
 10,003,500 25.90 26.15 24.10 2,700 69,300 -2.1
24/09/2021
25.90
 4,210,900 26.07 26.35 25.90 17,400 0 0.6
23/09/2021
26.07
 5,532,200 26.39 27.17 26.07 10,000 148,500 -4.5
22/09/2021
26.39
 4,831,000 26.31 26.80 26.07 42,000 295,200 -8.1
21/09/2021
26.31
 11,863,300 26.23 26.89 25.08 76,600 24,300 1.7
20/09/2021
26.23
 11,818,300 27.91 27.91 26.23 35,900 464,400 -14.0
17/09/2021
27.91
 9,864,000 27.13 28.11 27.30 3,238,500 1,127,600 71.9
16/09/2021
27.13
 5,163,400 26.56 27.21 26.60 0 97,900 -3.2
15/09/2021
26.56
 4,802,900 26.02 27.05 25.82 276,100 254,200 0.7
14/09/2021
26.02
 11,020,500 26.68 27.01 25.49 632,400 2,600 20.2
13/09/2021
26.68
 13,771,600 27.62 27.87 26.52 521,500 302,100 7.2
10/09/2021
27.62
 6,236,900 27.95 28.11 27.54 1,000 21,500 -0.7
09/09/2021
27.95
 4,133,100 27.54 28.11 27.46 5,800 18,500 -0.4
08/09/2021
27.54
 6,705,600 27.30 27.91 27.09 307,900 0 10.4
07/09/2021
27.30
 18,877,300 28.61 28.61 27.05 167,000 196,100 -1.0
06/09/2021
28.61
 12,458,200 29.22 29.71 28.57 62,800 173,700 -3.9
01/09/2021
29.22
 8,905,000 28.61 29.51 28.36 158,300 13,300 5.1
31/08/2021
28.61
 18,841,000 27.62 29.18 27.46 547,500 5,500 19.2
30/08/2021
27.62
 11,127,900 27.62 28.20 27.30 36,459 966,259 -31.4
27/08/2021
27.62
 17,419,500 26.68 28.28 26.15 178,200 186,500 -0.2
26/08/2021
26.68
 8,716,500 26.80 27.46 26.23 0 640,900 -21.1
25/08/2021
26.80
 9,676,500 25.08 26.80 25.08 491,400 800 15.3
24/08/2021
25.08
 13,581,300 26.60 27.21 25 276,100 973,500 -21.9
23/08/2021
26.60
 13,341,300 26.64 27.46 25.90 420,800 186,200 7.7
20/08/2021
26.64
 22,874,200 28.52 28.61 26.56 167,100 124,000 1.4
19/08/2021
28.52
 7,994,000 27.87 28.93 28.28 1,800 64,300 -2.2
18/08/2021
27.87
 12,154,000 26.35 28.20 26.15 354,100 11,600 11.4
17/08/2021
26.35
 17,656,000 27.79 27.79 26.35 500 597,000 -19.5
16/08/2021
27.79
 13,009,500 27.87 28.69 27.79 24,100 20,500 0.1
13/08/2021
27.87
 15,929,400 26.68 28.36 25.33 21,400 56,300 -0.9
12/08/2021
26.68
 18,911,600 25.08 26.80 25.41 756,500 185,400 18.9
11/08/2021
25.08
 15,671,800 24.84 25.29 24.34 4,200 1,053,900 -32.1
10/08/2021
24.84
 22,463,500 25.25 25.78 24.39 5,700 533,900 -16.1
09/08/2021
25.25
 14,605,800 23.81 25.33 23.98 35,200 1,059,900 -31.2
06/08/2021
23.81
 17,865,900 22.75 24.30 22.46 26,700 1,047,500 -30.2
05/08/2021
22.75
 10,349,700 22.30 23.07 22.17 18,800 510,600 -13.7
04/08/2021
22.30
 19,655,200 21.19 22.54 21.56 16,600 509,000 -13.3
03/08/2021
21.19
 7,361,000 20.74 21.27 20.61 100 600 -0.0
02/08/2021
20.74
 5,303,900 20.98 21.39 20.66 2,000 159,900 -4.0
30/07/2021
20.98
 8,428,600 20.61 21.43 20.57 8,400 247,000 -6.1
29/07/2021
20.61
 5,504,400 20.45 20.66 20.25 2,500 30,000 -0.7
28/07/2021
20.45
 7,046,200 20.08 20.90 19.92 2,000 1,500 0.0
27/07/2021
20.08
 6,942,500 20.20 20.53 19.67 12,400 1,600 0.3
26/07/2021
20.20
 6,889,400 19.26 20.49 19.02 13,100 4,100 0.2
23/07/2021
19.26
 7,180,600 19.26 20.08 19.22 3,500 4,900 -0.0
22/07/2021
19.26
 7,460,500 18.03 19.26 17.83 1,000 80,800 -1.8
21/07/2021
18.03
 2,280,800 18.28 18.57 18.03 0 26,000 -0.6
20/07/2021
18.28
 3,168,200 18.03 18.44 17.30 1,000 22,600 -0.5
19/07/2021
18.03
 5,933,700 19.39 19.39 18.03 4,400 39,000 -0.8
16/07/2021
19.39
 4,053,500 18.81 19.51 18.77 100 0 0.0
15/07/2021
18.81
 1,987,800 18.65 19.10 18.32 8,900 4,000 0.1
14/07/2021
18.65
 3,196,900 18.69 19.26 18.20 2,000 106,500 -2.3
13/07/2021
18.69
 2,159,900 18.69 18.73 18.03 9,000 97,900 -2.0
12/07/2021
18.69
 5,701,400 19.26 19.26 17.95 31,600 10,100 0.5
09/07/2021
19.26
 3,355,000 19.02 19.26 18.03 13,000 31,400 -0.4

Chính sách bảo mật | Điều khoản sử dụng |