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)
14/11/2018
8.04
 477,000 8.01 8.18 8.01 0 0 0
13/11/2018
8.01
 885,810 8.01 8.18 7.90 100 3,000 -0.0
12/11/2018
8.01
 750,960 7.98 8.15 7.90 0 0 0
09/11/2018
7.98
 416,080 8.15 8.27 7.98 2,100 10 0.0
08/11/2018
8.15
 289,610 8.10 8.32 8.12 0 0 0
07/11/2018
8.10
 513,590 8.29 8.29 7.98 0 0 0
06/11/2018
8.29
 976,720 8.15 8.41 8.21 100 500 -0.0
05/11/2018
8.15
 462,510 8.04 8.15 7.96 0 47,000 -0.7
02/11/2018
8.04
 601,390 7.82 8.10 7.87 25,050 17,410 0.1
01/11/2018
7.82
 700,930 7.98 8.07 7.82 200,030 0 2.8
31/10/2018
7.98
 790,110 7.68 7.98 7.73 7,500 21,640 -0.2
30/10/2018
7.68
 836,340 7.73 7.87 7.42 24,990 0 0.3
29/10/2018
7.73
 917,090 7.87 7.98 7.70 15,030 570 0.2
26/10/2018
7.87
 895,590 8.18 8.35 7.87 13,000 50,000 -0.5
25/10/2018
8.18
 1,517,540 8.07 8.18 7.59 0 93,120 -1.3
24/10/2018
8.07
 1,265,460 8.55 8.55 8.07 22,510 253,020 -3.4
23/10/2018
8.55
 1,906,270 8.63 8.63 8.10 18,980 202,750 -2.7
22/10/2018
8.63
 7,334,150 9.28 9.33 8.63 2,000 670,000 -10.5
19/10/2018
9.28
 1,283,640 9.33 9.33 9.05 0 347,060 -5.7
18/10/2018
9.33
 865,300 9.39 9.39 9.28 0 0 0
17/10/2018
9.39
 1,104,280 9.22 9.45 9.28 100 0 0.0
16/10/2018
9.22
 1,996,370 9.08 9.28 9.02 0 0 0
15/10/2018
9.08
 958,320 9.28 9.28 9.05 225,480 225,640 -0.0
12/10/2018
9.28
 1,240,530 9.19 9.36 8.86 13,650 21,480 -0.1
11/10/2018
9.19
 6,901,570 9.87 9.87 9.19 22,890 696,410 -11.1
10/10/2018
9.87
 1,476,310 10.04 10.12 9.87 70 1,700 -0.0
09/10/2018
10.04
 2,863,320 10.01 10.12 9.98 0 0 0
08/10/2018
10.01
 3,366,990 10.01 10.23 9.84 12,000 10,000 0.0
05/10/2018
10.01
 1,902,650 10.12 10.21 9.95 0 8,860 -0.2
04/10/2018
10.12
 1,304,560 9.90 10.12 9.90 0 70 -0.0
03/10/2018
9.90
 987,810 9.78 10.01 9.78 500 0 0.0
02/10/2018
9.78
 1,167,700 9.81 9.95 9.70 110 0 0.0
01/10/2018
9.81
 2,019,540 9.98 10.01 9.73 0 0 0
28/09/2018
9.98
 2,019,590 10.15 10.18 9.98 6,190 30 0.1
27/09/2018
10.15
 1,415,180 10.09 10.18 10.04 6,150 2,010 0.1
26/09/2018
10.09
 2,331,850 10.09 10.32 10.09 0 0 0
25/09/2018
10.09
 2,965,510 9.92 10.32 9.84 10,000 238,750 -4.1
24/09/2018
9.92
 2,067,020 9.95 10.12 9.84 11,860 552,140 -9.5
21/09/2018
9.95
 2,304,770 9.92 10.01 9.73 10,440 5,210 0.1
20/09/2018
9.92
 2,648,540 9.53 9.95 9.56 2,630 49,410 -0.8
19/09/2018
9.53
 2,806,830 9.47 9.78 9.45 0 0 0
18/09/2018
9.47
 1,784,550 9.39 9.47 9.19 1,710 1,249,600 -20.5
17/09/2018
9.39
 784,500 9.61 9.61 9.39 900 187,300 -3.1
14/09/2018
9.61
 1,023,380 9.61 9.70 9.45 3,550 0 0.1
13/09/2018
9.61
 633,830 9.56 9.67 9.53 0 0 0
12/09/2018
9.56
 1,592,330 9.39 9.70 9.42 4,600 0 0.1
11/09/2018
9.39
 1,687,080 9.17 9.39 9.11 0 563,500 -9.3
10/09/2018
9.17
 1,405,240 9.39 9.50 9.11 0 436,140 -7.2
07/09/2018
9.39
 679,850 9.28 9.45 9.22 1,000 200 0.0
06/09/2018
9.28
 958,240 9.42 9.56 9.28 15,300 0 0.3
05/09/2018
9.42
 1,639,130 9.64 9.70 9.42 5,530 0 0.1
04/09/2018
9.64
 1,072,250 9.81 10.04 9.64 27,220 0 0.5
31/08/2018
9.81
 1,861,800 9.67 10.04 9.70 7,470 82,980 -1.3
30/08/2018
9.67
 1,144,140 9.61 9.73 9.53 0 20,000 -0.3
29/08/2018
9.61
 1,342,500 9.50 9.73 9.45 45,000 3,270 0.7
28/08/2018
9.50
 1,160,720 9.56 9.67 9.47 86,400 3,730 1.4
27/08/2018
9.56
 1,460,270 9.61 9.87 9.50 12,910 1,000 0.2
24/08/2018
9.61
 1,550,180 9.36 9.78 9.28 165,000 0 2.8
23/08/2018
9.36
 1,083,800 9.50 9.53 9.36 6,160 0 0.1
22/08/2018
9.50
 1,590,470 9.39 9.70 9.36 0 13,100 -0.2
21/08/2018
9.39
 1,396,440 9.33 9.50 9.28 10,800 10,620 0.0
20/08/2018
9.33
 3,190,220 8.91 9.45 8.88 2,000 3,250 -0.0
17/08/2018
8.91
 1,195,940 8.60 8.94 8.66 0 4,950 -0.1
16/08/2018
8.60
 762,080 8.66 8.69 8.43 13,050 0 0.2
15/08/2018
8.66
 1,092,560 8.83 8.86 8.66 0 0 0
14/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
14/08/2018
8.83
 1,250,210 8.75 9.00 8.83 9,020 71,350 -1.0
13/08/2018
8.75
 1,699,830 8.73 8.99 8.70 59,800 0 1.0
10/08/2018
8.73
 1,224,940 8.81 8.86 8.67 49,500 4,700 0.7
09/08/2018
8.81
 2,340,880 8.33 8.88 8.25 13,100 0 0.2
08/08/2018
8.33
 1,006,270 8.17 8.35 8.06 100 0 0.0
07/08/2018
8.17
 959,190 8.38 8.46 8.17 3,300 0 0.1
06/08/2018
8.38
 1,379,150 8.49 8.67 8.38 101,020 30,000 1.1
03/08/2018
8.49
 919,250 8.49 8.67 8.49 100,000 0 1.6
02/08/2018
8.49
 1,135,180 8.57 8.57 8.25 52,840 0 0.8
01/08/2018
8.57
 1,613,470 8.49 8.65 8.43 600 0 0.0
31/07/2018
8.49
 1,237,610 8.59 8.81 8.49 1,000 0 0.0
30/07/2018
8.59
 1,777,310 8.38 8.70 8.38 90 0 0.0
27/07/2018
8.38
 1,853,350 7.96 8.49 7.96 17,000 0 0.3
26/07/2018
7.96
 1,475,540 7.72 8.04 7.74 2,700 5,000 -0.0
25/07/2018
7.72
 2,108,000 8.27 8.27 7.72 30,100 740,100 -10.6
24/07/2018
8.27
 3,821,450 8.27 8.27 7.74 126,530 490,000 -5.5
23/07/2018
8.27
 2,395,280 8.65 8.65 8.22 256,700 0 4.1
20/07/2018
8.65
 1,836,380 8.70 8.70 8.35 180,430 88,500 1.5
19/07/2018
8.70
 2,343,330 8.20 8.70 8.22 655,540 0 10.6
18/07/2018
8.20
 6,290,100 7.66 8.20 7.74 788,400 988,000 -3.0
17/07/2018
7.66
 1,475,310 7.64 7.66 7.51 5,600 0 0.1
16/07/2018
7.64
 1,338,790 7.69 7.80 7.53 0 0 0
13/07/2018
7.69
 1,453,550 7.53 7.72 7.56 1,000 0 0.0
12/07/2018
7.53
 1,780,470 7.27 7.53 7.24 0 0 0
11/07/2018
7.27
 3,233,510 7.43 7.43 6.92 9,360 0 0.1
10/07/2018
7.43
 811,500 7.48 7.64 7.43 54,000 400,000 -4.9
09/07/2018
7.48
 987,200 7.74 7.90 7.43 10 10,000 -0.1
06/07/2018
7.74
 1,711,810 7.29 7.77 7.16 0 32,000 -0.4
05/07/2018
7.29
 1,886,790 7.69 8.12 7.21 30,000 100,000 -1.0
04/07/2018
7.69
 3,357,080 8.20 8.22 7.64 215,910 1,167,310 -13.8
03/07/2018
8.20
 2,429,070 8.81 8.86 8.20 384,150 1,480,710 -17.1
02/07/2018
8.81
 1,499,550 9.39 9.39 8.75 80,810 13,220 1.1
29/06/2018
9.39
 1,523,910 9.71 9.71 9.28 637,400 644,100 -0.1
28/06/2018
9.71
 1,025,400 10.13 10.13 9.71 300,000 161,000 2.6
27/06/2018
10.13
 1,253,710 10.24 10.40 9.97 302,270 1,260,000 -18.7

Chính sách bảo mật | Điều khoản sử dụng |