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

20
-0.15
(-0.74%)
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
(2024-10-15) 		0.25 1.23% 170,884,500 -2,352,034 -48.6
20
21.25
20.50
2 tháng
(2024-09-16) 		-1.30 -5.94% 368,029,100 2,022,434 49.2
20
23.20
20.50
3 tháng
(2024-08-16) 		-3.15 -13.26% 680,540,200 2,707,157 57.5
20
25.15
20.50
6 tháng
(2024-05-20) 		-8.45 -29.09% 1,440,879,600 -2,536,823 -86.0
20
29.30
20.50
12 tháng
(2023-11-20) 		-5.40 -20.77% 3,990,946,200 -5,568,984 -177.4
20
33.60
20.50
24 tháng
(2022-11-25) 		7.60 58.46% 8,938,447,200 5,685,798 -50.5
11
33.60
20.50
36 tháng
(2021-11-30) 		-35.55 -63.31% 11,063,806,400 16,607,885 490.0
10.10
98.20
20.50
60 tháng
(2019-12-11) 		12.07 141.38% 13,136,096,160 -92,240,793 -1,703.3
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)
06/09/2019
8.88
 283,240 9.01 9.04 8.88 9,490 0 0.1
05/09/2019
9.01
 400,870 9.01 9.14 8.95 0 200 -0.0
04/09/2019
9.01
 652,330 8.85 9.01 8.76 0 300 -0.0
03/09/2019
8.85
 769,120 9.14 9.20 8.79 1,000 0 0.0
30/08/2019
9.14
 1,046,020 9.11 9.23 8.95 0 0 0
29/08/2019
9.11
 871,900 9.14 9.30 9.11 0 0 0
28/08/2019
9.14
 957,610 9.27 9.39 9.14 0 100,000 -1.4
27/08/2019
9.27
 2,096,860 9.17 9.52 9.20 0 2,820 -0.0
26/08/2019
9.17
 2,178,250 8.85 9.23 8.69 0 2,100 -0.0
23/08/2019
8.85
 1,236,870 8.63 8.85 8.57 30 0 0.0
22/08/2019
8.63
 679,840 8.60 8.82 8.57 30 30,000 -0.4
21/08/2019
8.60
 1,411,240 8.57 8.85 8.60 420 40,000 -0.5
20/08/2019
8.57
 2,533,660 8.02 8.57 8.02 0 6,900 -0.1
19/08/2019
8.02
 371,940 7.99 8.02 7.90 10 12,000 -0.1
16/08/2019
7.99
 498,670 7.99 8.02 7.90 0 53,520 -0.7
15/08/2019
7.99
 422,370 7.90 7.99 7.74 0 3,000 -0.0
14/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
14/08/2019
7.90
 302,360 7.76 8.15 7.77 0 0 0
13/08/2019
7.76
 424,590 7.76 7.79 7.64 0 0 0
12/08/2019
7.76
 321,280 7.79 7.79 7.64 0 1,000 -0.0
09/08/2019
7.79
 234,300 7.79 7.85 7.70 0 0 0
08/08/2019
7.79
 603,210 7.64 7.82 7.58 0 0 0
07/08/2019
7.64
 532,570 7.61 7.73 7.58 0 10 -0.0
06/08/2019
7.61
 566,070 7.82 7.82 7.58 1,000 0 0.0
05/08/2019
7.82
 638,890 7.92 8.04 7.82 0 64,190 -0.8
02/08/2019
7.92
 362,730 8.04 8.04 7.89 6,900 0 0.1
01/08/2019
8.04
 386,190 7.98 8.10 7.92 17,400 1,920 0.2
31/07/2019
7.98
 1,458,230 8.13 8.13 7.85 0 32,110 -0.4
30/07/2019
8.13
 832,920 8.34 8.34 8.07 0 0 0
29/07/2019
8.34
 564,250 8.31 8.37 8.28 40 0 0.0
26/07/2019
8.31
 248,780 8.43 8.46 8.31 0 3,530 -0.0
25/07/2019
8.43
 1,181,200 8.25 8.55 8.25 0 0 0
24/07/2019
8.25
 352,490 8.37 8.43 8.25 2,400 0 0.0
23/07/2019
8.37
 502,070 8.37 8.43 8.25 30,060 0 0.4
22/07/2019
8.37
 853,290 8.40 8.55 8.34 14,000 0 0.2
19/07/2019
8.40
 669,180 8.34 8.70 8.31 10,000 10 0.1
18/07/2019
8.34
 788,700 8.55 8.55 8.34 17,290 43,600 -0.4
17/07/2019
8.55
 1,927,730 8.01 8.55 7.98 11,000 35,000 -0.3
16/07/2019
8.01
 992,790 8.01 8.07 7.98 20 161,550 -2.1
15/07/2019
8.01
 883,050 7.95 8.07 7.95 2,020 0 0.0
12/07/2019
7.95
 569,710 8.01 8.13 7.95 20 0 0.0
11/07/2019
8.01
 404,970 7.95 8.10 7.92 0 7,000 -0.1
10/07/2019
7.95
 485,280 8.04 8.07 7.85 10 254,100 -3.3
09/07/2019
8.04
 843,160 7.95 8.04 7.85 0 250,000 -3.3
08/07/2019
7.95
 300,800 8.01 8.10 7.95 10 100 -0.0
05/07/2019
8.01
 146,780 8.07 8.10 7.98 0 3,000 -0.0
04/07/2019
8.07
 498,440 7.89 8.13 7.92 690 0 0.0
03/07/2019
7.89
 337,630 7.98 8.01 7.85 0 28,740 -0.4
02/07/2019
7.98
 141,520 8.10 8.10 7.98 2,000 1,500 0.0
01/07/2019
8.10
 424,260 8.19 8.19 7.89 0 0 0
28/06/2019
8.19
 1,069,540 7.98 8.19 7.89 1,000 6,000 -0.1
27/06/2019
7.98
 393,060 8.19 8.19 7.98 0 0 0
26/06/2019
8.19
 459,280 8.28 8.28 8.16 0 0 0
25/06/2019
8.28
 504,240 8.28 8.28 8.16 121,452 120,452 0.0
24/06/2019
8.28
 456,990 8.28 8.34 8.25 0 70 -0.0
21/06/2019
8.28
 488,460 8.28 8.34 8.22 3,240 0 0.0
20/06/2019
8.28
 468,860 8.25 8.31 8.19 0 0 0
19/06/2019
8.25
 228,050 8.31 8.37 8.25 0 650 -0.0
18/06/2019
8.31
 453,310 8.37 8.37 8.25 0 0 0
17/06/2019
8.37
 224,840 8.46 8.46 8.28 0 1,490 -0.0
14/06/2019
8.46
 485,540 8.28 8.46 8.22 10 1,000 -0.0
13/06/2019
8.28
 304,510 8.31 8.31 8.22 0 10,730 -0.1
12/06/2019
8.31
 420,480 8.37 8.37 8.25 0 600 -0.0
11/06/2019
8.37
 775,820 8.34 8.37 8.19 31,840 1,000 0.4
10/06/2019
8.34
 512,280 8.46 8.52 8.34 2,500 0 0.0
07/06/2019
8.46
 324,280 8.40 8.46 8.34 0 100 -0.0
06/06/2019
8.40
 800,170 8.43 8.55 8.22 0 0 0
05/06/2019
8.43
 691,090 8.43 8.58 8.37 55,380 0 0.8
04/06/2019
8.43
 865,510 8.43 8.64 8.40 0 0 0
03/06/2019
8.43
 886,290 8.64 8.64 8.40 0 0 0
31/05/2019
8.64
 469,280 8.64 8.70 8.52 0 0 0
30/05/2019
8.64
 2,030,560 8.43 8.64 8.40 3,000 330,000 -4.6
29/05/2019
8.43
 679,700 8.49 8.52 8.40 35,000 200,010 -2.3
28/05/2019
8.49
 636,500 8.49 8.49 8.40 0 237,840 -3.3
27/05/2019
8.49
 810,460 8.52 8.58 8.40 0 254,170 -3.5
24/05/2019
8.52
 668,090 8.55 8.67 8.49 3,000 0 0.0
23/05/2019
8.55
 556,710 8.70 8.70 8.55 8,900 115,830 -1.5
22/05/2019
8.70
 894,580 8.73 8.80 8.64 0 203,580 -2.9
21/05/2019
8.73
 836,600 8.67 8.83 8.67 0 388,000 -5.6
20/05/2019
8.67
 544,480 8.73 8.80 8.67 0 152,400 -2.2
17/05/2019
8.73
 204,970 8.70 8.80 8.70 100 500 -0.0
16/05/2019
8.70
 352,410 8.86 8.86 8.70 0 80,000 -1.2
15/05/2019
8.86
 459,300 8.67 8.86 8.61 0 1,800 -0.0
14/05/2019
8.67
 399,670 8.64 8.80 8.49 500 500 0
13/05/2019
8.64
 740,400 8.73 8.86 8.49 0 110,720 -1.6
10/05/2019
8.73
 638,250 8.95 8.95 8.73 0 114,010 -1.7
09/05/2019
8.95
 1,361,090 9.07 9.07 8.86 7,500 184,760 -2.6
08/05/2019
9.07
 255,060 9.10 9.10 8.98 6,530 1,010 0.1
07/05/2019
9.10
 433,350 9.10 9.10 9.01 0 1,000 -0.0
06/05/2019
9.10
 768,930 9.19 9.28 8.98 30,000 3,600 0.4
03/05/2019
9.19
 715,560 9.22 9.22 8.98 1,010 1,500 -0.0
02/05/2019
9.22
 550,180 9.22 9.28 9.19 0 22,970 -0.3
26/04/2019
9.22
 1,040,780 9.10 9.28 9.10 0 0 0
25/04/2019
9.10
 252,240 9.16 9.19 9.07 6,800 10 0.1
24/04/2019
9.16
 460,410 9.01 9.25 8.98 0 0 0
23/04/2019
9.01
 406,930 8.98 9.04 8.89 0 0 0
22/04/2019
8.98
 183,530 9.07 9.07 8.92 5,000 1,200 0.1
19/04/2019
9.07
 415,540 8.95 9.07 8.86 400 150 0.0
18/04/2019
8.95
 713,200 9.04 9.04 8.73 100 3,370 -0.0
17/04/2019
9.04
 428,410 9.10 9.16 8.92 20,000 3,090 0.3
16/04/2019
9.10
 589,210 9.13 9.13 8.89 570 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |