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

28.20
-0.10
(-0.35%)
Tổng quan  Biểu đồ  Giá lịch sử  Thông tin  Báo cáo tài chính  Lịch sự kiện  Tin tức  

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
(2024-03-26) 		-3.65 -11.42% 525,345,400 -268,955 0
26.80
33.60
28.30
2 tháng
(2024-02-26) 		1.85 6.99% 1,150,196,000 2,276,479 0
26.20
33.60
28.30
3 tháng
(2024-01-26) 		1.35 5.01% 1,432,422,100 1,600,581 0
26.15
33.60
28.30
6 tháng
(2023-10-30) 		8.05 39.75% 2,675,144,400 2,269,381 -1.1
20.20
33.60
28.30
12 tháng
(2023-05-04) 		9.35 49.34% 5,633,087,600 202,314 -35.7
18.50
33.60
28.30
24 tháng
(2022-05-06) 		-16.04 -36.18% 8,714,384,800 21,241,183 376.2
10.10
50.33
28.30
36 tháng
(2021-05-11) 		8.89 45.83% 10,565,036,700 24,179,383 659.5
10.10
98.20
28.30
60 tháng
(2019-05-22) 		19.60 225.13% 11,559,187,350 -86,963,075 -1,524.8
6.59
98.20
28.30
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 25/04/2024
28.30
-0.35
 15,069,200 28.55 28.60 27.95 77,300 1,634,200 0
#2 24/04/2024
28.65
1.85
 25,333,700 27.35 28.65 27.30 2,044,316 681,700 0
#3 23/04/2024
26.80
-1.30
 22,766,300 28.10 28.20 26.60 543,100 2,622,444 0
#4 22/04/2024
28.10
0.70
 18,528,700 28.20 28.45 27.50 152,900 1,173,292 0
#5 19/04/2024
27.40
-1.40
 38,934,500 28 29 27.05 4,145,720 866,520 0
#6 17/04/2024
28.80
-1.30
 26,638,200 30.30 30.45 28.80 1,217,500 1,292,686 0
#7 16/04/2024
30.10
-1.15
 45,670,500 30.95 31 29.25 1,947,190 896,985 0
#8 15/04/2024
31.25
-2.35
 35,671,500 33.35 33.65 31.25 54,110 928,097 0
#9 12/04/2024
33.60
0.60
 23,388,900 33.20 33.95 33.10 7,800 1,032,293 0
#10 11/04/2024
33
0.70
 22,049,900 31.85 33.30 31.85 543,900 131,200 0
#11 10/04/2024
32.30
-0.65
 16,980,300 32.95 33.10 32.30 108,608 1,470,709 0
#12 09/04/2024
32.95
0.85
 17,300,600 32.15 32.95 31.80 410,400 837,426 0
#13 08/04/2024
32.10
0.10
 17,973,700 32 32.65 31.80 634,700 1,493,500 0
#14 05/04/2024
32
-0.20
 24,872,100 31.75 32.95 31.60 371,600 1,714,000 0
#15 04/04/2024
32.20
0.40
 31,924,800 32.20 33.40 31.70 2,694,259 1,784,010 0
#16 03/04/2024
31.80
-1.80
 27,588,400 33.50 33.50 31.80 262,100 1,210,000 0
#17 02/04/2024
33.60
0.10
 18,671,400 33.15 33.80 32.70 559,264 528,960 0
#18 01/04/2024
33.50
1.30
 26,743,300 32.20 33.90 32.15 5,170,000 188,700 0
#19 29/03/2024
32.20
-0.50
 16,886,600 32.70 32.80 32.05 33,300 324,200 0
#20 28/03/2024
32.70
-0.05
 12,618,800 33 33.10 32.65 25,200 939,700 0
#21 27/03/2024
32.75
0.80
 22,462,300 32.05 33.50 31.75 590,100 438,300 0
#22 26/03/2024
31.95
-0.05
 17,271,700 31.80 32.65 31.40 775,300 448,700 0
#23 25/03/2024
32
0.05
 25,546,500 31.95 33 31.70 392,578 378,865 0
#24 22/03/2024
31.95
0.25
 24,601,900 31.70 32.30 31.05 256,296 2,715,500 0
#25 21/03/2024
31.70
1.30
 44,811,900 30.40 32.10 29.90 1,263,300 6,092,821 0
#26 20/03/2024
30.40
0.50
 29,500,600 29.90 30.80 29.55 1,843,500 2,072,025 0
#27 19/03/2024
29.90
-0.55
 28,335,800 30.45 30.95 29.90 661,810 1,309,400 0
#28 18/03/2024
30.45
1.95
 78,932,200 28.50 30.45 28.80 5,377,400 928,280 0
#29 15/03/2024
28.50
1
 69,887,600 27.50 29 27.55 3,819,911 347,514 0
#30 14/03/2024
27.50
0.50
 35,281,500 27 27.80 27 55,900 408,432 0
#31 13/03/2024
27
0.65
 14,820,100 26.35 27 26.35 1,505 250,589 0
#32 12/03/2024
26.35
0.15
 13,972,900 26.20 26.65 26.10 29,900 115,088 0
#33 11/03/2024
26.20
-0.35
 18,539,000 26.55 26.80 26.05 22,700 38,618 0
#34 08/03/2024
26.55
-0.80
 32,128,300 27.35 27.55 26.55 38,320 232,582 0
#35 07/03/2024
27.35
0.20
 28,910,200 27.15 27.50 26.70 100,500 2,869,500 0
#36 06/03/2024
27.15
-0.70
 23,821,600 27.85 27.95 27.10 46,300 161,900 0
#37 05/03/2024
27.85
-0.25
 19,130,700 28.10 28.30 27.70 80,300 73,860 0
#38 04/03/2024
28.10
0.55
 49,273,800 27.55 28.80 27.95 4,148,600 510,600 0
#39 01/03/2024
27.55
0.25
 13,412,300 27.30 27.70 27.30 444,800 201,406 0
#40 29/02/2024
27.30
0.30
 28,065,800 27 27.80 27 641,000 38,600 0
#41 28/02/2024
27
-0.35
 13,613,400 27.35 27.50 26.85 380,705 23,075 0
#42 27/02/2024
27.35
0.90
 18,912,300 26.45 27.35 26.45 2,026,890 310,026 0
#43 26/02/2024
26.45
0.30
 13,352,200 26.15 26.55 26 26,400 34,500 0
#44 23/02/2024
26.15
-0.85
 27,786,500 27 27.10 26 107,100 97,700 0
#45 22/02/2024
27
-0.20
 12,816,100 27.20 27.30 27 27,900 58,116 0
#46 21/02/2024
27.20
-0.30
 20,435,400 27.50 27.65 27.05 193,901 1,984,118 0
#47 20/02/2024
27.50
-0.10
 15,936,300 27.60 27.95 27.40 51,751 699,560 0
#48 19/02/2024
27.60
-0.25
 19,153,300 27.85 27.90 27.40 100,733 26,200 0
#49 16/02/2024
27.85
0.15
 25,679,100 27.70 28.40 27.80 2,006,600 40,837 0
#50 15/02/2024
27.70
0.40
 16,420,600 27.30 27.70 27.25 14,110 119,300 0
#51 07/02/2024
27.30
-0.25
 18,341,400 27.55 27.65 27.25 6,002 1,258,200 0
#52 06/02/2024
27.55
0
 10,125,400 27.55 27.85 27.50 4,300 12,900 0
#53 05/02/2024
27.55
-0.10
 16,056,100 27.65 27.85 27.30 89,500 411,900 0
#54 02/02/2024
27.65
0.25
 26,331,600 27.40 28.55 27.50 1,346,279 157,100 0
#55 01/02/2024
27.40
0.30
 16,140,100 27.10 27.70 27.15 36,066 30,700 0
#56 31/01/2024
27.10
0.15
 26,054,200 26.95 27.55 26.95 113,100 30,800 0
#57 30/01/2024
26.95
0.25
 9,309,500 26.70 27.10 26.80 117,100 81,709 0
#58 29/01/2024
26.70
-0.25
 9,100,100 26.95 27.10 26.70 600 173,900 0
#59 26/01/2024
26.95
0.10
 12,540,400 26.85 27.45 26.90 334,000 41,900 0
#60 25/01/2024
26.85
0
 9,445,100 26.85 27.15 26.75 250,200 1,000 0
#61 24/01/2024
26.85
0
 10,296,100 26.85 27.15 26.75 250,500 4,600 0
#62 23/01/2024
26.85
-0.30
 8,125,600 27.15 27.35 26.85 6,700 75,500 0
#63 22/01/2024
27.15
0.55
 18,383,700 26.60 27.20 26.40 340,200 13,600 0
#64 19/01/2024
26.60
-0.40
 14,230,500 27 27.35 26.60 75,312 508,700 0
#65 18/01/2024
27
0.15
 17,339,200 26.85 27.40 26.90 204,553 176,000 0
#66 17/01/2024
26.85
0.05
 16,298,300 26.80 27.30 26.70 3,200 26,191 0
#67 16/01/2024
26.80
0.55
 10,004,600 26.25 26.80 26.05 168,900 400,400 0
#68 15/01/2024
26.25
-0.10
 10,934,000 26.35 26.90 26.25 1,240 1,800 0
#69 12/01/2024
26.35
-0.70
 30,897,600 27.05 27.05 26.10 194,931 204,900 0
#70 11/01/2024
27.05
0.25
 13,921,500 26.80 27.15 26.60 0 0 0
#71 10/01/2024
26.80
-0.60
 23,271,800 27.40 27.50 26.65 26,381 310,200 -7.6
#72 09/01/2024
27.40
-0.35
 27,019,100 27.75 28 27.30 27,000 112,000 -2.3
#73 08/01/2024
27.75
0.60
 31,694,300 27.15 28.20 27.45 949,300 40,100 25.4
#74 05/01/2024
27.15
0.65
 27,632,300 26.50 27.25 26.60 92,300 29,500 1.7
#75 04/01/2024
26.50
0.20
 25,582,200 26.30 27.15 26.15 27,000 103,002 -2.0
#76 03/01/2024
26.30
0.30
 11,793,500 26 26.40 25.85 138,400 154,400 -0.4
#77 02/01/2024
26
-0.75
 20,527,800 26.75 27 25.95 29,000 67,700 -1.0
#78 29/12/2023
26.75
0.05
 10,736,200 26.70 27 26.65 6,500 216,503 -5.6
#79 28/12/2023
26.70
0.15
 18,519,400 26.55 27.20 26.55 313,509 17,000 8.0
#80 27/12/2023
26.55
-0.20
 12,903,200 26.75 27.10 26.55 22,900 77,222 -1.5
#81 26/12/2023
26.75
0.15
 16,842,400 26.60 26.95 26.45 9 213,100 -5.7
#82 25/12/2023
26.60
0.80
 16,740,400 25.80 26.70 25.80 290,870 79,100 5.6
#83 22/12/2023
25.80
-0.35
 9,669,100 26.15 26.45 25.80 39,900 304,700 -6.9
#84 21/12/2023
26.15
0.35
 13,706,700 25.80 26.30 25.45 163,805 55,500 2.8
#85 20/12/2023
25.80
-0.05
 6,814,300 25.85 26.10 25.70 56,100 666,400 -15.8
#86 19/12/2023
25.85
0.40
 11,754,900 25.45 25.85 25.10 4,900 20,499 -0.4
#87 18/12/2023
25.45
0.25
 9,676,600 25.20 25.90 25.30 184,500 38,000 3.8
#88 15/12/2023
25.20
0.10
 18,783,500 25.10 25.85 24.80 889,100 32,100 21.8
#89 14/12/2023
25.10
-0.70
 16,642,400 25.80 26.25 25.10 177,200 205,000 -0.7
#90 13/12/2023
25.80
-0.55
 18,992,300 26.35 26.75 25.80 116,000 323,458 -5.5
#91 12/12/2023
26.35
0
 11,030,400 26.35 26.70 26.30 105,500 72,800 0.9
#92 11/12/2023
26.35
-0.40
 12,432,100 26.75 27 26 192,524 398,500 -5.4
#93 08/12/2023
26.75
0.30
 24,607,100 26.45 27.10 26.10 242,002 40,000 5.4
#94 07/12/2023
26.45
-0.80
 33,278,800 27.25 27.45 25.60 0 0 0
#95 06/12/2023
27.25
0.75
 23,660,000 26.50 27.40 26.20 419,100 62,400 9.5
#96 05/12/2023
26.50
-0.05
 17,811,000 26.55 26.80 26.40 2,000 201,400 -5.3
#97 04/12/2023
26.55
1.45
 28,946,500 25.10 26.85 25.55 129,500 41,900 2.3
#98 01/12/2023
25.10
0.40
 13,467,800 24.70 25.40 24.55 198,900 506,600 -7.6
#99 30/11/2023
24.70
-0.35
 16,948,400 25.05 25.50 24.70 1,000 128,200 -3.2
#100 29/11/2023
25.05
0.55
 15,253,700 24.50 25.10 24.45 25,800 1,134,800 -27.3

Chính sách bảo mật | Điều khoản sử dụng |