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)
20/11/2020
13.47
 2,942,400 13.15 13.66 13.12 60,020 20,000 0.8
19/11/2020
13.15
 2,308,570 13.25 13.37 13.12 0 0 0
18/11/2020
13.25
 2,349,900 13.28 13.47 13.15 79,290 6,770 1.5
17/11/2020
13.28
 2,465,550 13.09 13.28 13.09 57,510 11,660 0.9
16/11/2020
13.09
 5,099,720 12.90 13.34 12.87 45,810 6,520 0.8
13/11/2020
12.90
 3,034,670 12.87 12.96 12.71 20,790 7,910 0.3
12/11/2020
12.87
 2,436,400 12.58 13.06 12.45 0 2,000 -0.0
11/11/2020
12.58
 2,226,740 12.55 12.71 12.45 26,920 5,000 0.4
10/11/2020
12.55
 3,855,660 12.87 12.99 12.48 10,060 25,150 -0.3
09/11/2020
12.87
 3,792,160 12.74 12.99 12.67 84,300 1,500 1.7
06/11/2020
12.74
 1,894,420 12.64 12.83 12.51 20,400 79,550 -1.2
05/11/2020
12.64
 2,009,220 12.96 13.06 12.64 21,500 0 0.4
04/11/2020
12.96
 7,604,770 12.36 13.15 12.42 257,820 121,810 2.7
03/11/2020
12.36
 1,424,920 12.29 12.39 12.23 56,040 58,190 -0.0
02/11/2020
12.29
 1,491,620 12.20 12.39 12.20 20,270 0 0.4
30/10/2020
12.20
 2,657,280 12.20 12.42 12.04 0 105,360 -2.0
29/10/2020
12.20
 2,678,150 12.16 12.51 12.16 83,700 61,330 0.4
28/10/2020
12.16
 4,443,690 12.29 12.61 12.16 20,440 71,210 -1.0
27/10/2020
12.29
 2,883,500 12.42 12.45 12.20 0 165,710 -3.2
26/10/2020
12.42
 6,975,230 12.23 12.74 12.16 38,570 70,550 -0.6
23/10/2020
12.23
 1,967,510 12.36 12.48 12.13 25,000 31,830 -0.1
22/10/2020
12.36
 2,432,340 12.16 12.42 11.97 3,850 8,480 -0.1
21/10/2020
12.16
 2,639,450 12.48 12.80 12.16 129,850 123,930 0.1
20/10/2020
12.48
 4,615,600 11.94 12.48 11.85 64,850 28,221,894 -492.7
19/10/2020
11.94
 4,382,630 11.66 12.16 11.43 96,630 13,740 1.5
16/10/2020
11.66
 3,603,210 11.40 12.04 11.43 85,820 4,000 1.5
15/10/2020
11.40
 2,842,470 11.30 11.53 11.08 32,610 0 0.6
14/10/2020
11.30
 2,202,370 11.37 11.37 11.11 375,800 5,320 6.5
13/10/2020
11.37
 1,934,130 11.56 11.59 11.37 88,230 0 1.6
12/10/2020
11.56
 4,457,970 11.72 12.20 11.56 19,380 1,161,040 -21.3
09/10/2020
11.72
 3,176,960 11.40 11.78 11.37 61,930 486,360 -7.8
08/10/2020
11.40
 5,360,750 11.27 11.40 10.95 13,190 25,720 -0.2
07/10/2020
11.27
 3,920,670 11.37 11.85 11.18 60,210 660,580 -10.8
06/10/2020
11.37
 5,528,700 11.72 12.04 11.15 139,000 468,120 -5.9
05/10/2020
11.72
 7,500,610 10.99 11.75 11.15 32,100 2,276,740 -41.4
02/10/2020
10.99
 4,112,670 10.29 10.99 10.29 7,440 54,980 -0.8
01/10/2020
10.29
 3,530,660 9.71 10.29 9.78 43,890 25,000 0.3
30/09/2020
9.71
 4,110,520 9.59 9.90 9.55 63,500 7,880 0.9
29/09/2020
9.59
 2,710,770 9.55 9.94 9.43 0 32,500 -0.5
28/09/2020
9.55
 3,498,850 9.27 9.71 9.27 40,720 21,290 0.3
25/09/2020
9.27
 956,720 9.27 9.33 9.17 10,160 8,350 0.0
24/09/2020
9.27
 1,875,070 9.20 9.36 9.14 0 1,000 -0.0
23/09/2020
9.20
 1,274,730 9.27 9.33 9.17 8,360 80 0.1
22/09/2020
9.27
 1,056,290 9.20 9.30 9.08 84,250 0 1.2
21/09/2020
9.20
 2,222,270 9.27 9.49 9.11 25,540 200 0.4
18/09/2020
9.27
 1,617,820 9.08 9.43 8.98 39,150 10,000 0.4
17/09/2020
9.08
 2,857,800 9.23 9.23 8.88 19,250 22,190 -0.0
16/09/2020
9.23
 1,778,680 9.17 9.27 9.04 19,660 0 0.3
15/09/2020
9.17
 3,450,400 9.04 9.39 9.11 14,870 30,200 -0.2
14/09/2020
9.04
 2,757,700 8.69 9.11 8.73 115,000 115,340 -0.0
11/09/2020
8.69
 2,018,590 8.57 8.76 8.50 47,120 0 0.6
10/09/2020
8.57
 1,450,980 8.63 8.66 8.57 3,000 70 0.0
09/09/2020
8.63
 1,166,460 8.57 8.66 8.41 60,550 0 0.8
08/09/2020
8.57
 1,725,590 8.50 8.66 8.50 760 0 0.0
07/09/2020
8.50
 4,945,420 8.28 8.76 8.28 34,550 239,310 -2.8
04/09/2020
8.28
 1,303,070 8.25 8.28 8.15 75,020 0 1.0
03/09/2020
8.25
 1,377,660 8.28 8.34 8.22 1,300 30,690 -0.4
01/09/2020
8.28
 1,027,820 8.25 8.34 8.22 40,870 63,000 -0.3
31/08/2020
8.25
 2,063,120 8.31 8.53 8.25 0 319,070 -4.2
28/08/2020
8.31
 2,092,330 8.34 8.53 8.31 0 0 0
27/08/2020
8.34
 1,263,650 8.41 8.44 8.28 47,530 0 0.6
26/08/2020
8.41
 2,319,110 8.18 8.50 8.12 58,640 40 0.8
25/08/2020
8.18
 2,154,980 8.18 8.28 8.06 12,530 0 0.2
24/08/2020
8.18
 2,086,710 8.12 8.38 8.15 22,380 943,830 -11.9
21/08/2020
8.12
 1,431,230 8.09 8.22 8.06 0 0 0
20/08/2020
8.09
 659,540 8.18 8.22 8.06 5,090 1,590 0.0
19/08/2020
8.18
 1,433,580 8.15 8.22 8.12 9,200 0 0.1
18/08/2020
8.15
 1,985,090 7.99 8.25 8.02 27,960 2,500 0.3
17/08/2020
7.99
 925,430 8.06 8.06 7.90 26,000 32,620 -0.1
14/08/2020
8.06
 794,740 8.09 8.15 8.02 5,270 3,260 0.0
13/08/2020
8.09
 971,120 8.09 8.18 8.02 0 16,600 -0.2
12/08/2020
8.09
 2,122,580 7.87 8.18 7.87 0 28,200 -0.4
11/08/2020
7.87
 369,820 7.87 7.90 7.80 0 1,260 -0.0
10/08/2020
7.87
 859,180 7.87 7.93 7.83 0 70 -0.0
07/08/2020
7.87
 938,260 7.83 7.90 7.52 2,610 0 0.0
06/08/2020
7.83
 713,030 8.02 8.02 7.83 0 3,000 -0.0
05/08/2020
8.02
 1,371,480 7.93 8.06 7.83 10,100 4,200 0.1
04/08/2020
7.93
 518,480 7.87 7.99 7.87 4,260 0 0.1
03/08/2020
7.87
 1,061,230 7.74 7.87 7.64 54,900 10,480 0.5
31/07/2020
7.74
 905,010 7.80 7.90 7.64 0 46,700 -0.6
30/07/2020
7.80
 605,280 7.83 7.83 7.64 17,850 23,280 -0.1
29/07/2020
7.83
 1,409,900 7.87 7.87 7.45 17,850 23,280 -0.1
28/07/2020
7.87
 1,497,590 7.83 8.02 7.64 10,650 0 0.1
27/07/2020
7.83
 4,211,890 7.83 7.83 7.29 101,370 0 1.2
24/07/2020
7.83
 1,752,990 8.18 8.18 7.64 28,740 0 0.4
23/07/2020
8.18
 870,080 8.12 8.22 8.02 6,860 0 0.1
22/07/2020
8.12
 703,280 8.25 8.31 8.06 14,920 120 0.2
21/07/2020
8.25
 1,101,940 8.25 8.38 8.22 52,700 0 0.7
20/07/2020
8.25
 1,066,200 8.60 8.66 8.25 30,960 0 0.4
17/07/2020
8.60
 1,010,710 8.60 8.79 8.53 27,730 0 0.4
16/07/2020
8.60
 1,148,560 8.73 8.73 8.53 35,000 6,940 0.4
15/07/2020
8.73
 1,022,160 8.69 8.88 8.73 0 2,470 -0.0
14/07/2020
8.69
 814,620 8.69 8.79 8.57 0 40,460 -0.6
13/07/2020
8.69
 2,668,160 8.50 8.88 8.47 0 33,010 -0.4
10/07/2020
8.50
 866,960 8.60 8.63 8.41 0 42,540 -0.6
09/07/2020
8.60
 4,201,640 8.25 8.73 8.25 0 59,020 -0.8
08/07/2020
8.25
 1,307,570 8.09 8.25 7.96 9,200 0 0.1
07/07/2020
8.09
 751,350 8.25 8.28 8.09 0 2,100 -0.0
06/07/2020
8.25
 734,240 8.25 8.31 8.06 0 0 0
03/07/2020
8.25
 1,446,490 7.80 8.28 7.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |