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)
02/07/2020
7.80
 680,740 7.83 7.93 7.71 1,730 20,010 -0.2
01/07/2020
7.83
 707,110 7.80 7.87 7.64 4,300 6,720 -0.0
30/06/2020
7.80
 1,882,420 7.74 7.83 7.58 7,400 193,190 -2.3
29/06/2020
7.74
 1,944,850 7.74 7.74 7.29 7,400 193,190 -2.3
26/06/2020
7.74
 682,720 7.90 8.12 7.74 7,400 193,190 -2.3
25/06/2020
7.90
 630,320 7.87 7.90 7.64 6,040 20,090 -0.2
24/06/2020
7.87
 989,120 7.93 7.96 7.74 43,530 0 0.5
23/06/2020
7.93
 1,228,080 7.87 7.99 7.74 7,110 9,200 -0.0
22/06/2020
7.87
 718,120 7.83 7.90 7.71 0 16,860 -0.2
19/06/2020
7.83
 1,217,400 7.64 7.87 7.61 44,550 7,400 0.5
18/06/2020
7.64
 807,310 7.64 7.64 7.48 0 27,220 -0.3
17/06/2020
7.64
 797,480 7.74 7.90 7.61 0 41,780 -0.5
16/06/2020
7.74
 834,780 7.67 7.80 7.58 24,830 4,650 0.2
15/06/2020
7.67
 1,784,580 7.83 7.83 7.32 12,970 41,320 -0.3
12/06/2020
7.83
 1,769,700 7.90 7.90 7.52 17,720 30,090 -0.1
11/06/2020
7.90
 2,818,360 8.44 8.66 7.87 2,410 33,430 -0.4
10/06/2020
8.44
 1,984,620 8.12 8.53 7.99 25,370 17,310 0.1
09/06/2020
8.12
 1,451,000 8.18 8.31 8.09 0 11,880 -0.2
08/06/2020
8.18
 1,976,560 8.09 8.28 8.02 800 2,720 -0.0
05/06/2020
8.09
 891,190 8.09 8.12 7.96 700 7,690 -0.1
04/06/2020
8.09
 1,056,460 8.02 8.18 7.99 0 45,580 -0.6
03/06/2020
8.02
 892,370 7.90 8.12 7.90 0 9,170 -0.1
02/06/2020
7.90
 3,323,690 7.77 8.18 7.83 4,300 11,790 -0.1
01/06/2020
7.77
 569,410 7.71 7.90 7.67 0 0 0
29/05/2020
7.71
 605,980 7.71 7.74 7.58 11,020 0 0.1
28/05/2020
7.71
 1,242,790 7.64 7.71 7.52 40,360 5,000 0.4
27/05/2020
7.64
 1,059,910 7.80 7.87 7.64 40 26,270 -0.3
26/05/2020
7.80
 1,006,110 7.71 7.87 7.71 0 12,610 -0.2
25/05/2020
7.71
 1,204,050 7.77 7.90 7.58 1,000 42,580 -0.5
22/05/2020
7.77
 734,910 7.77 7.83 7.64 5,070 730 0.1
21/05/2020
7.77
 760,480 7.87 7.96 7.77 590 4,650 -0.0
20/05/2020
7.87
 2,556,190 7.58 7.93 7.55 81,600 413,000 -4.1
19/05/2020
7.58
 1,219,190 7.58 7.77 7.55 6,690 145,640 -1.7
18/05/2020
7.58
 903,500 7.61 7.61 7.48 0 10,000 -0.1
15/05/2020
7.61
 1,312,550 7.61 7.64 7.39 11,990 11,650 0.0
14/05/2020
7.61
 972,630 7.64 7.74 7.55 33,840 3,000 0.4
13/05/2020
7.64
 1,141,710 7.77 7.80 7.55 41,770 10,000 0.4
12/05/2020
7.77
 945,260 7.58 7.87 7.45 10,280 7,700 0.0
11/05/2020
7.58
 1,675,860 7.39 7.58 7.23 24,260 2,000 0.3
08/05/2020
7.39
 2,580,160 7.26 7.52 7.26 59,470 5,000 0.6
07/05/2020
7.26
 754,260 7.23 7.26 7.13 28,510 0 0.3
06/05/2020
7.23
 667,010 7.20 7.26 7.13 28,410 0 0.3
05/05/2020
7.20
 339,970 7.10 7.20 7.01 11,890 3,380 0.1
04/05/2020
7.10
 965,810 7.20 7.20 6.94 0 54,610 -0.6
29/04/2020
7.20
 960,250 7.26 7.26 7.13 43,240 24,860 0.2
28/04/2020
7.26
 497,130 7.26 7.29 7.16 0 0 0
27/04/2020
7.26
 1,095,700 7.32 7.42 7.20 0 26,800 -0.3
24/04/2020
7.32
 3,072,790 7.13 7.45 7.01 0 42,210 -0.5
23/04/2020
7.13
 552,770 7.26 7.32 7.13 0 54,770 -0.6
22/04/2020
7.26
 1,130,910 7.26 7.26 6.94 18,870 14,000 0.1
21/04/2020
7.26
 2,704,130 7.39 7.39 6.91 64,410 33,360 0.3
20/04/2020
7.39
 1,514,450 7.36 7.45 7.26 21,440 2,570 0.2
17/04/2020
7.36
 1,868,890 7.36 7.48 7.32 51,710 20 0.6
16/04/2020
7.36
 1,739,850 7.23 7.45 7.10 79,630 0 0.9
15/04/2020
7.23
 1,664,740 7.20 7.29 7.10 108,140 0 1.2
14/04/2020
7.20
 2,465,220 6.97 7.26 6.88 91,840 22,320 0.8
13/04/2020
6.97
 1,323,760 7.13 7.13 6.94 37,620 24,570 0.1
10/04/2020
7.13
 1,529,370 7.13 7.23 6.88 24,780 12,260 0.1
09/04/2020
7.13
 2,464,860 6.69 7.13 6.78 34,900 20,140 0.2
08/04/2020
6.69
 1,870,160 6.94 6.94 6.69 20,030 1,050 0.2
07/04/2020
6.94
 1,466,540 7.04 7.04 6.81 54,710 109,630 -0.6
06/04/2020
7.04
 2,045,960 6.88 7.10 6.88 22,140 10,000 0.1
03/04/2020
6.88
 1,998,980 6.81 6.97 6.62 14,850 109,090 -1.0
01/04/2020
6.81
 2,103,820 6.59 6.81 6.34 4,680 0 0.0
31/03/2020
6.59
 2,440,790 6.72 6.88 6.25 0 1,900 -0.0
30/03/2020
6.72
 2,410,670 7.01 7.01 6.53 380 0 0.0
27/03/2020
7.01
 1,606,100 7.01 7.04 6.85 0 660 -0.0
26/03/2020
7.01
 1,294,140 7.01 7.13 6.81 51,900 0 0.6
25/03/2020
7.01
 906,180 6.85 7.16 6.88 0 700 -0.0
24/03/2020
6.85
 1,548,700 6.81 6.85 6.40 0 10,000 -0.1
23/03/2020
6.81
 2,354,750 7.32 7.32 6.81 9,000 10 0.1
20/03/2020
7.32
 1,511,820 7.39 7.39 7.13 0 225,000 -2.6
19/03/2020
7.39
 1,123,970 7.45 7.45 7.13 6,750 5,520 0.0
18/03/2020
7.45
 1,203,540 7.32 7.61 7.36 6,750 5,520 0.0
17/03/2020
7.32
 2,376,460 7.32 7.32 6.91 0 0 0
16/03/2020
7.32
 971,660 7.42 7.45 7.10 0 500 -0.0
13/03/2020
7.42
 2,049,070 7.48 7.48 6.97 4,650 9,540 -0.1
12/03/2020
7.48
 2,626,960 8.02 8.02 7.48 0 1,490 -0.0
11/03/2020
8.02
 1,361,650 8.02 8.15 7.48 50,000 980 0.6
10/03/2020
8.02
 1,396,790 8.02 8.15 7.74 31,620 180 0.4
09/03/2020
8.02
 2,153,190 8.60 8.60 8.02 101,880 0 1.3
06/03/2020
8.60
 919,740 8.44 8.60 8.22 0 0 0
05/03/2020
8.44
 1,144,260 8.66 8.79 8.34 3,920 19,510 -0.2
04/03/2020
8.66
 2,211,650 8.28 8.66 8.31 2,270 31,170 -0.4
03/03/2020
8.28
 806,940 7.90 8.28 7.99 0 35,000 -0.4
02/03/2020
7.90
 490,500 7.99 8.12 7.90 0 239,030 -3.0
28/02/2020
7.99
 1,095,910 8.09 8.09 7.87 0 103,590 -1.3
27/02/2020
8.09
 665,060 8.06 8.15 8.06 0 245,210 -3.1
26/02/2020
8.06
 557,830 8.15 8.22 7.99 12,530 11,120 0.0
25/02/2020
8.15
 943,960 8.02 8.18 7.87 62,140 20,000 0.5
24/02/2020
8.02
 1,755,640 8.41 8.41 7.87 52,310 0 0.7
21/02/2020
8.41
 908,390 8.60 8.60 8.38 0 33,040 -0.4
20/02/2020
8.60
 925,570 8.63 8.79 8.60 0 222,950 -3.0
19/02/2020
8.63
 1,452,330 8.47 8.85 8.60 10 209,810 -2.9
18/02/2020
8.47
 1,300,470 8.34 8.47 8.31 14,690 330,000 -4.1
17/02/2020
8.34
 1,394,660 8.28 8.53 8.22 22,030 241,180 -2.9
14/02/2020
8.28
 983,250 8.25 8.34 8.15 4,970 0 0.1
13/02/2020
8.25
 1,908,600 8.06 8.25 8.06 2,000 233,290 -3.0
12/02/2020
8.06
 2,679,770 7.55 8.06 7.58 74,820 400,790 -4.0
11/02/2020
7.55
 1,438,680 7.45 7.61 7.42 12,380 280,610 -3.2

Chính sách bảo mật | Điều khoản sử dụng |