Tổng Công ty cổ phần Đầu tư Phát triển Xây dựng (dig)

18.20
-0.05
(-0.27%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |