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

20.50
-0.25
(-1.20%)
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
(2024-10-23) 		-0.20 -0.95% 153,485,500 2,904,706 60.0
19.90
21.25
20.50
2 tháng
(2024-09-23) 		-1.85 -8.19% 361,744,000 2,606,906 56.5
19.90
23.20
20.50
3 tháng
(2024-08-26) 		-4.35 -17.33% 602,202,300 6,377,206 139.4
19.90
25.10
20.50
6 tháng
(2024-05-27) 		-6.60 -24.13% 1,381,131,700 1,984,516 14.6
19.90
28.55
20.50
12 tháng
(2023-11-28) 		-3.75 -15.31% 3,876,401,700 -2,201,266 -107.7
19.90
33.60
20.50
24 tháng
(2022-12-05) 		1.45 7.51% 8,809,765,800 9,397,402 19.1
11
33.60
20.50
36 tháng
(2021-12-08) 		-35.23 -62.94% 11,060,817,500 19,125,903 497.9
10.10
98.20
20.50
60 tháng
(2019-12-19) 		12.22 143.14% 13,165,125,580 -88,821,545 -1,634.9
6.59
98.20
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
20.39
 3,177,500 19.90 20.46 19.55 9,400 11,800 -0.1
16/04/2021
19.90
 6,207,600 20.32 20.35 19.34 22,500 7,500 0.4
15/04/2021
20.32
 4,035,000 20.88 20.95 20.32 11,000 51,000 -1.2
14/04/2021
20.88
 3,294,800 20.95 20.95 20.46 0 17,400 -0.5
13/04/2021
20.95
 5,191,300 21.61 21.72 20.74 22,200 36,100 -0.4
12/04/2021
21.61
 5,356,300 21.47 21.72 21.23 80,000 27,300 1.5
09/04/2021
21.47
 3,320,600 21.65 21.72 21.44 70,300 0 2.2
08/04/2021
21.65
 10,477,800 20.53 21.72 20.63 40,500 3,300 1.1
07/04/2021
20.53
 3,419,700 20.18 20.70 19.83 18,400 123,500 -3.3
06/04/2021
20.18
 2,170,200 20.39 20.39 20.04 164,300 10,600 4.4
05/04/2021
20.39
 3,027,200 20.46 20.74 20.18 4,000 28,000 -0.7
02/04/2021
20.46
 3,454,700 20.32 20.98 20.32 1,100 7,500 -0.2
01/04/2021
20.32
 2,053,500 19.34 20.32 19.34 54,800 10,000 1.3
31/03/2021
19.34
 1,511,900 19.55 19.69 19.27 0 28,300 -0.8
30/03/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
30/03/2021
19.55
 2,756,700 19.10 19.72 19.34 41,300 0 1.2
29/03/2021
19.11
 3,139,800 19.04 19.36 18.95 19,800 12,200 0.2
26/03/2021
19.04
 3,871,100 19.33 19.36 18.09 21,000 0 0.6
25/03/2021
19.33
 2,822,700 19.43 19.68 19.01 125,000 0 3.6
24/03/2021
19.43
 5,067,300 19.81 19.81 19.04 1,200 0 0.0
23/03/2021
19.81
 4,698,300 20.54 20.54 19.68 200 32,700 -1.0
22/03/2021
20.54
 3,742,500 20.67 20.73 20.25 2,300 23,000 -0.7
19/03/2021
20.67
 5,792,900 20.32 20.86 20.38 19,100 2,500 0.5
18/03/2021
20.32
 6,024,700 19.87 20.70 19.78 10,000 81,800 -2.4
17/03/2021
19.87
 3,387,900 19.90 20.00 19.71 2,300 31,500 -0.9
16/03/2021
19.90
 3,373,400 20.19 20.19 19.68 63,100 6,000 1.7
15/03/2021
20.19
 4,324,300 20.25 20.60 20.09 0 107,200 -3.4
12/03/2021
20.25
 8,198,600 19.55 20.64 19.62 145,300 2,500 4.3
11/03/2021
19.55
 3,437,600 19.46 19.74 19.43 9,000 0 0.3
10/03/2021
19.46
 2,295,100 19.43 19.62 19.11 0 44,700 -1.4
09/03/2021
19.43
 4,092,600 19.43 19.87 18.57 3,500 34,900 -0.9
08/03/2021
19.43
 3,977,100 19.43 19.74 19.23 35,300 8,700 0.8
05/03/2021
19.43
 5,172,100 19.68 19.68 18.79 29,200 32,600 -0.1
04/03/2021
19.68
 5,940,300 20.51 20.64 19.23 28,500 73,700 -1.3
03/03/2021
20.51
 5,704,700 20.64 20.67 20.32 445,100 200 14.3
02/03/2021
20.64
 4,039,900 20.86 20.95 20.60 452,000 140,800 10.1
01/03/2021
20.86
 3,684,900 20.86 21.21 20.70 46,800 59,600 -0.4
26/02/2021
20.86
 6,989,700 19.90 21.02 19.65 123,200 47,000 2.5
25/02/2021
19.90
 5,124,400 19.74 20.19 19.68 18,700 146,100 -4.0
24/02/2021
19.74
 6,517,300 19.81 20.32 19.43 2,000 168,900 -5.2
23/02/2021
19.81
 3,087,500 19.71 20.13 19.43 32,500 50,900 -0.6
22/02/2021
19.71
 3,052,500 20.03 20.25 19.49 0 258,300 -8.1
19/02/2021
20.03
 4,262,200 19.62 20.38 19.36 200 160,400 -5.0
18/02/2021
19.62
 4,573,000 19.33 19.68 19.11 15,200 266,400 -7.6
17/02/2021
19.33
 3,014,600 18.57 19.36 18.72 116,700 21,400 2.9
09/02/2021
18.57
 2,238,000 18.34 18.79 17.90 10,800 38,900 -0.8
08/02/2021
18.34
 5,152,900 18.85 19.68 17.58 34,100 163,800 -3.9
05/02/2021
18.85
 3,989,500 18.15 18.85 17.83 33,200 44,600 -0.3
04/02/2021
18.15
 3,422,300 18.47 18.72 17.96 0 364,300 -10.5
03/02/2021
18.47
 4,069,400 17.64 18.72 17.80 300 288,300 -8.2
02/02/2021
17.64
 3,892,900 17.07 18.06 16.94 161,800 98,300 1.8
01/02/2021
17.07
 4,716,600 17.10 17.64 16.24 225,700 50,300 4.8
29/01/2021
17.10
 8,174,300 17.10 17.71 15.92 514,900 14,300 13.1
28/01/2021
17.10
 2,765,800 18.37 18.37 17.10 76,200 2,300 2.0
27/01/2021
18.37
 6,653,000 19.74 19.74 18.37 170,200 89,100 2.4
26/01/2021
19.74
 4,933,000 21.08 21.14 19.62 35,800 198,400 -5.1
25/01/2021
21.08
 6,015,400 21.02 21.78 20.70 6,500 54,100 -1.6
22/01/2021
21.02
 3,990,300 21.24 21.59 20.92 58,500 62,900 -0.1
21/01/2021
21.24
 3,773,300 20.38 21.24 19.74 161,800 55,800 3.4
20/01/2021
20.38
 4,201,900 20.67 20.95 19.23 180,900 28,200 4.8
19/01/2021
20.67
 3,821,000 22.20 22.42 20.67 4,600 115,100 -3.8
18/01/2021
22.20
 6,304,500 21.46 22.96 21.91 500 100,100 -3.5
15/01/2021
21.46
 4,032,600 21.37 21.75 21.24 1,900 124,100 -4.1
14/01/2021
21.37
 4,045,000 21.27 21.59 20.95 1,000 114,400 -3.8
13/01/2021
21.27
 4,217,000 21.43 21.78 21.14 500 98,300 -3.3
12/01/2021
21.43
 5,545,800 20.03 21.43 19.68 60,300 172,700 -3.5
11/01/2021
20.03
 2,381,400 20.09 20.32 19.68 1,300 2,700 -0.0
08/01/2021
20.09
 3,082,700 20.25 20.60 19.93 28,300 101,200 -2.3
07/01/2021
20.25
 5,114,000 19.87 20.48 19.43 174,200 91,300 2.7
06/01/2021
19.87
 4,237,900 20.06 20.67 19.55 31,100 0 1.0
05/01/2021
20.06
 7,069,400 18.82 20.13 18.98 118,400 120,000 0.0
04/01/2021
18.82
 7,909,000 17.64 18.85 17.83 163,000 189,800 -0.9
31/12/2020
17.64
 2,312,570 17.42 17.80 17.39 59,430 18,020 1.2
30/12/2020
17.42
 3,939,190 17.39 18.21 17.42 53,040 6,940 1.3
29/12/2020
17.39
 5,659,820 16.65 17.61 16.56 162,840 30,060 3.6
28/12/2020
16.65
 4,346,940 16.69 17.00 16.59 11,500 38,540 -0.7
25/12/2020
16.69
 2,328,570 16.85 17.20 16.50 47,610 0 1.3
24/12/2020
16.85
 5,946,530 17.20 17.29 16.02 67,440 94,030 -0.7
23/12/2020
17.20
 3,666,820 17.71 17.71 16.88 22,000 30,230 -0.2
22/12/2020
17.71
 3,156,420 17.71 17.77 17.42 3,210 21,970 -0.5
21/12/2020
17.71
 6,100,610 17.42 17.77 17.16 5,310 2,740 0.1
18/12/2020
17.42
 6,476,930 16.50 17.55 16.50 170,820 13,000 4.2
17/12/2020
16.50
 4,142,520 16.18 16.62 15.86 7,960 31,130 -0.6
16/12/2020
16.18
 2,877,220 16.15 16.43 16.08 20,000 31,070 -0.3
15/12/2020
16.15
 4,494,850 16.59 16.69 15.92 23,510 93,190 -1.8
14/12/2020
16.59
 3,857,790 15.99 16.81 15.89 25,850 1,020 0.6
11/12/2020
15.99
 3,403,730 15.67 16.08 15.35 106,850 2,000 2.6
10/12/2020
15.67
 7,480,540 16.50 16.50 15.67 84,240 5,670 2.0
09/12/2020
16.50
 3,902,570 16.72 16.81 16.50 3,100 71,200 -1.8
08/12/2020
16.72
 3,643,160 16.65 16.94 16.50 73,100 83,030 -0.3
07/12/2020
16.65
 4,605,900 16.88 17.07 16.08 30,420 82,330 -1.3
04/12/2020
16.88
 6,448,020 16.37 17.42 16.34 3,280 166,540 -4.3
03/12/2020
16.37
 3,521,260 15.32 16.37 15.92 34,120 64,670 -0.8
02/12/2020
15.32
 5,619,890 14.33 15.32 14.71 13,860 69,318,974 -1,490.1
01/12/2020
14.33
 8,146,210 14.27 14.90 14.14 79,390 1,690 1.8
30/11/2020
14.27
 5,399,340 13.82 14.65 13.88 80,080 42,620 0.8
27/11/2020
13.82
 4,639,810 13.37 14.27 13.37 117,240 2,360 2.5
26/11/2020
13.37
 2,404,020 13.60 13.63 13.34 430 1,000 -0.0
25/11/2020
13.60
 3,422,440 13.57 13.69 13.25 28,230 7,230 0.4
24/11/2020
13.57
 3,227,320 13.47 13.76 13.41 33,160 37,530 -0.1
23/11/2020
13.47
 2,066,260 13.47 13.88 13.44 23,570 76,000 -1.1

Chính sách bảo mật | Điều khoản sử dụng |