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

21.90
-0.10
(-0.45%)
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
(2024-08-19) 		-1.70 -7.17% 284,482,800 -2,228,477 -58.7
21.70
25.15
21.90
2 tháng
(2024-07-18) 		-2.70 -10.93% 543,564,900 -564,819 -23.5
21.70
25.15
21.90
3 tháng
(2024-06-18) 		-5 -18.52% 777,782,700 -1,688,863 -54.4
21.70
27.60
21.90
6 tháng
(2024-03-20) 		-8.40 -27.63% 1,967,367,200 -15,421,429 -464.1
21.70
33.60
21.90
12 tháng
(2023-09-22) 		-3.60 -14.06% 4,496,447,700 -7,149,718 -227.8
19.05
33.60
21.90
24 tháng
(2022-09-27) 		-8.90 -28.80% 9,202,229,400 8,652,764 7.7
10.10
33.60
21.90
36 tháng
(2021-10-04) 		-2.63 -10.68% 11,056,911,600 14,008,151 391.5
10.10
98.20
21.90
60 tháng
(2019-10-14) 		12.70 136.60% 12,795,288,820 -94,147,307 -1,750.8
6.59
98.20
21.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
21.90
 7,796,400 22 22.10 21.50 3,000 191,500 0
13/09/2024
22
 6,622,500 21.75 22.10 21.60 920,800 20,300 19.6
12/09/2024
21.70
 4,728,500 22.10 22.20 21.70 29,400 189,900 -3.5
11/09/2024
21.90
 8,734,800 22.35 22.35 21.50 154,500 742,000 -13.0
10/09/2024
22.50
 13,617,000 22.50 22.60 21.70 72,800 273,900 -4.4
09/09/2024
22.45
 6,241,800 22.40 22.80 22.20 404,200 145,900 5.8
06/09/2024
22.45
 18,662,500 22.90 22.95 21.95 544,600 360,800 4.0
05/09/2024
22.85
 12,148,300 23.35 23.70 22.75 424,000 367,600 1.1
04/09/2024
23.35
 9,372,300 22.75 23.40 22.60 355,929 172,500 4.1
30/08/2024
23.20
 32,324,200 23.60 23.80 22.60 398,088 271,700 2.8
29/08/2024
23.85
 10,908,100 24 24.40 23.80 225,500 74,200 3.6
28/08/2024
24.05
 41,917,700 25.30 25.60 23.40 460,206 676,200 -5.6
27/08/2024
25.05
 15,858,500 24.80 25.35 24.70 220,300 166,200 1.3
26/08/2024
25.10
 11,865,800 25.35 25.40 25 18,900 423,400 -10.2
23/08/2024
25.15
 20,017,700 24.65 25.50 24.40 628,100 933,900 -7.7
22/08/2024
24.65
 10,226,200 24.60 24.95 24.35 134,000 1,031,300 -22.2
21/08/2024
24.55
 21,433,200 24.95 25.05 24.30 150,200 2,644,400 -61.4
20/08/2024
25.05
 26,124,600 23.95 25.20 23.65 911,700 131,800 18.7
19/08/2024
23.70
 13,679,100 24.15 24.40 23.60 478,400 134,100 8.2
16/08/2024
23.75
 28,028,300 22.50 23.75 22.30 3,067,300 154,100 67.1
15/08/2024
22.20
 13,801,500 22.20 22.30 21.70 266,296 158,900 2.3
14/08/2024
22.20
 9,755,100 22.45 22.60 21.90 58,300 27,300 0.7
13/08/2024
22.40
 7,255,400 22.30 22.70 22.05 237,600 175,200 1.4
12/08/2024
22.30
 34,262,900 21.70 22.50 21.55 199,077 29,122 3.7
09/08/2024
23.15
 6,766,300 23.25 23.35 22.85 1,583 20,000 -0.4
08/08/2024
22.90
 8,715,500 22.90 23.40 22.55 165,600 28,000 3.2
07/08/2024
23
 7,076,900 23 23.30 22.65 26,500 381,600 -8.2
06/08/2024
22.80
 9,612,800 23 23.20 22.20 46,100 27,300 0.4
05/08/2024
22.55
 19,505,800 23.20 23.50 22.25 6,900 50,900 -1.0
02/08/2024
23.90
 10,272,000 23.30 23.90 22.70 369,000 83,000 6.6
01/08/2024
23.35
 14,146,400 24.40 24.40 22.75 7,300 85,300 -1.8
31/07/2024
24.45
 6,756,000 24.40 24.80 23.95 86,500 48,800 0.9
30/07/2024
24.30
 6,133,100 24.30 24.55 23.65 8,304 103,000 -2.3
29/07/2024
24.50
 8,713,400 24.50 25.05 24.30 45,300 388,200 -8.6
26/07/2024
24.30
 5,500,900 24.30 24.30 23.70 23,820 262,100 -5.7
25/07/2024
24.30
 5,816,300 24.05 24.30 23.80 15,800 697,500 -16.4
24/07/2024
24.45
 12,335,900 23.05 24.55 22.95 303,300 612,600 -7.7
23/07/2024
23.30
 5,807,800 24.20 24.20 23.20 2,000 245,700 -5.8
22/07/2024
24
 14,319,800 23.50 24.15 23 557,900 105,400 10.5
19/07/2024
23.80
 11,849,400 24.80 24.80 23.50 77,100 160,900 -2.1
18/07/2024
24.70
 12,650,600 24.55 24.75 23.90 339,800 402,800 -1.6
17/07/2024
24.50
 35,495,200 26.35 26.50 24.50 965,600 731,700 5.7
16/07/2024
26.30
 7,934,800 26.60 26.95 26.30 7,100 137,300 -3.4
15/07/2024
26.55
 5,727,000 26.70 26.90 26.55 347,303 17,800 8.7
12/07/2024
26.70
 6,914,700 27.30 27.30 26.65 9,100 156,601 -3.9
11/07/2024
27.05
 16,669,300 26.70 27.65 26.65 0 0 0
10/07/2024
26.45
 6,402,900 26.60 26.85 26.35 7,600 125,100 -3.1
09/07/2024
26.50
 7,136,100 26.30 26.70 26.30 110,000 66,900 1.1
08/07/2024
26.35
 14,275,500 26.90 26.95 26.20 201,200 120,500 2.1
05/07/2024
26.85
 8,940,100 27.10 27.30 26.70 6,600 36,830 -0.8
04/07/2024
27.10
 7,289,900 27.40 27.70 27 7,000 202,500 -5.4
03/07/2024
27.40
 5,786,300 27.65 27.75 27.25 6,700 94,100 -2.4
02/07/2024
27.60
 12,915,600 27.15 27.65 26.75 330,500 111,300 5.9
01/07/2024
26.90
 5,851,400 26.65 27.10 26.50 213,100 322,500 -2.9
28/06/2024
26.55
 8,247,600 27.30 27.30 26.45 7,100 189,561 -4.9
27/06/2024
27.25
 13,592,000 26.40 27.45 26.20 338,600 302,900 0.8
26/06/2024
26.35
 7,238,900 26.75 26.90 26.20 145,407 134,571 0.3
25/06/2024
26.75
 5,078,400 26.95 26.95 26.55 39,600 50,191 -0.3
24/06/2024
26.55
 18,895,700 26.50 27.25 26.50 381,600 87,700 7.9
21/06/2024
26.15
 9,635,400 26.50 26.60 26.15 4,700 502,200 -13.0
20/06/2024
26.55
 13,018,100 27.05 27.05 26.20 4,200 105,900 -2.7
19/06/2024
26.85
 9,866,100 27.30 27.30 26.75 23,800 711,100 -18.5
18/06/2024
27
 7,306,800 27.10 27.45 27 10,000 83,600 -2.0
17/06/2024
27
 12,611,200 27.40 27.50 27 59,070 84,300 -0.7
14/06/2024
27.40
 13,479,800 28.25 28.30 27.40 60,020 231,000 -4.8
13/06/2024
28.20
 19,557,100 28 28.70 27.95 0 0 0
12/06/2024
27.75
 8,735,500 27.60 27.80 27.35 18,084 121,500 -2.9
11/06/2024
27.50
 10,426,700 27.80 27.90 27.35 5,500 110,900 -2.9
10/06/2024
27.80
 10,417,600 27.85 28.20 27.50 30,667 862,100 -23.1
07/06/2024
27.65
 7,612,000 28 28 27.60 14,260 27,000 -0.4
06/06/2024
27.75
 11,956,400 28.25 28.25 27.55 62,100 172,600 -3.1
05/06/2024
28.05
 11,003,400 28.50 28.60 28.05 10,400 38,100 -0.8
04/06/2024
28.30
 9,241,100 28.65 28.70 28.30 14,060 44,254 -0.9
03/06/2024
28.55
 15,720,100 28.05 28.95 28.05 452,200 43,900 11.6
31/05/2024
27.75
 9,390,500 27.95 28.15 27.50 4,200 136,800 -3.7
30/05/2024
27.60
 15,645,200 27.60 27.90 27.15 59,300 87,100 -0.8
29/05/2024
27.95
 13,197,700 28 28.25 27.60 73,500 286,700 -6.0
28/05/2024
27.85
 10,454,600 27.60 28.30 27.55 48,700 22,000 0.7
27/05/2024
27.35
 14,699,800 27.80 27.85 27.35 59,133 449,700 -10.8
24/05/2024
27.80
 31,504,200 29 29.45 27.30 148,100 216,100 -1.9
23/05/2024
29.20
 13,634,800 29.20 29.25 28.75 7,400 100,500 -2.7
22/05/2024
29.30
 24,604,600 29 29.70 28.90 375,500 456,400 -2.4
21/05/2024
28.90
 16,918,700 29 29.10 28.50 19,400 523,334 -14.5
20/05/2024
29.05
 14,256,800 29.80 29.80 29.05 11,500 389,200 -11.1
17/05/2024
29.25
 18,538,300 28.70 29.30 28.60 5,400 51,993 -1.4
16/05/2024
28.70
 17,896,100 29.05 29.50 28.70 46,400 241,275 -5.7
15/05/2024
28.50
 14,586,500 28.50 28.80 28.25 1,865 161,000 -4.5
14/05/2024
28.35
 11,075,800 28.55 28.85 28.30 440,129 52,400 11.1
13/05/2024
28.50
 13,827,800 28.80 28.85 27.75 41,530 1,209,800 -33.3
10/05/2024
28.60
 20,979,000 28.30 28.90 28.05 1,093,150 12,220 30.8
09/05/2024
28.10
 15,533,200 28.95 29.15 28 19,250 1,398,000 -39.4
08/05/2024
28.60
 28,545,700 27.40 29 26.90 1,305,600 164,900 31.9
07/05/2024
27.85
 13,921,600 28.15 28.20 27.65 70,000 96,000 -0.7
06/05/2024
28.10
 21,566,000 27.25 28.20 26.90 1,580,192 9,200 43.6
03/05/2024
26.85
 12,391,000 27.25 27.40 26.80 243,900 137,100 2.9
02/05/2024
26.85
 34,452,500 27.30 27.45 26.20 183,200 2,462,300 -61.0
26/04/2024
27.80
 21,396,900 27.90 28.50 27.70 113,100 2,237,300 -59.8
25/04/2024
28.30
 15,069,200 28.55 28.60 27.95 77,300 1,634,200 -43.9
24/04/2024
28.65
 25,333,700 27.35 28.65 27.30 2,044,200 681,700 38.0
23/04/2024
26.80
 22,766,300 28.10 28.20 26.60 543,100 2,622,400 -57.9

Chính sách bảo mật | Điều khoản sử dụng |