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)
25/06/2018
10.18
 1,994,310 9.52 10.18 9.60 441,700 0 8.2
22/06/2018
9.52
 470,630 9.34 9.52 9.12 109,700 120 1.9
21/06/2018
9.34
 302,950 9.49 9.60 9.26 0 0 0
20/06/2018
9.49
 893,590 9.23 9.60 9.23 8,760 0 0.2
19/06/2018
9.23
 3,233,760 9.87 9.87 9.18 39,460 4,180 0.6
18/06/2018
9.87
 505,400 10.32 10.32 9.87 22,510 0 0.4
15/06/2018
10.32
 521,160 10.13 10.32 10.05 10 14,500 -0.3
14/06/2018
10.13
 398,930 10.10 10.34 10.05 0 0 0
13/06/2018
10.10
 300,690 10.05 10.29 10.05 19,220 13,000 0.1
12/06/2018
10.05
 1,071,950 10.45 10.45 9.81 11,840 4,180 0.1
11/06/2018
10.45
 1,005,130 10.77 10.77 10.08 0 1,000 -0.0
08/06/2018
10.77
 675,770 10.93 10.93 10.69 30 0 0.0
07/06/2018
10.93
 1,276,620 11.30 11.30 10.87 0 28,500 -0.6
06/06/2018
11.30
 1,273,280 11.09 11.38 10.87 10,000 0 0.2
05/06/2018
11.09
 1,452,440 10.77 11.09 10.61 304,480 6,000 5.6
04/06/2018
10.77
 1,439,470 10.29 10.98 10.34 1,600 120,000 -2.4
01/06/2018
10.29
 1,437,640 9.92 10.29 9.92 420,000 9,000 7.9
31/05/2018
9.92
 806,370 9.89 10.29 9.92 580 0 0.0
30/05/2018
9.89
 902,110 10.37 10.37 9.89 144,530 7,200 2.6
29/05/2018
10.37
 3,694,710 10.24 10.40 9.52 1,127,500 433,000 13.7
28/05/2018
10.24
 2,416,500 10.98 10.98 10.24 8,000 1,400 0.1
25/05/2018
10.98
 1,695,400 11.19 11.25 10.98 49,450 0 1.0
24/05/2018
11.19
 477,230 11.48 11.56 11.19 1,000,000 0 20.2
23/05/2018
11.48
 978,660 11.22 11.48 10.98 34,140 0 0.7
22/05/2018
11.22
 1,914,690 11.72 11.83 10.95 239,200 0 5.1
21/05/2018
11.72
 718,540 11.67 12.07 11.67 1,000 0 0.0
18/05/2018
11.67
 947,920 12.04 12.15 11.43 0 0 0
17/05/2018
12.04
 780,340 12.15 12.39 12.04 0 0 0
16/05/2018
12.15
 2,611,630 11.54 12.31 11.46 0 3,500 -0.1
15/05/2018
11.54
 1,260,530 11.43 11.83 11.30 0 0 0
14/05/2018
11.43
 455,680 11.43 11.51 11.35 0 25,030 -0.5
11/05/2018
11.43
 497,950 11.51 11.56 11.40 0 0 0
10/05/2018
11.51
 951,780 11.43 11.59 11.30 0 7,000 -0.2
09/05/2018
11.43
 1,239,280 11.67 11.67 11.43 600 399,970 -8.7
08/05/2018
11.67
 570,190 11.94 12.01 11.67 0 79,000 -1.8
07/05/2018
11.94
 781,500 11.59 11.99 11.56 0 0 0
04/05/2018
11.59
 1,029,750 11.78 11.88 11.59 100 110,000 -2.4
03/05/2018
11.78
 1,168,130 11.94 11.94 11.48 1,800 480,000 -10.5
02/05/2018
11.94
 740,830 11.94 11.99 11.51 1,000 1,000 0.0
27/04/2018
11.94
 953,640 11.72 11.94 11.40 55,480 0 1.2
26/04/2018
11.72
 1,292,600 11.67 11.72 11.25 600 2,500 -0.0
24/04/2018
11.67
 1,213,600 11.51 11.99 11.40 4,000 366,310 -7.9
23/04/2018
11.51
 1,355,780 12.31 12.57 11.46 7,590 0 0.2
20/04/2018
12.31
 1,666,210 11.51 12.31 11.30 0 1,000 -0.0
19/04/2018
11.51
 2,119,210 12.15 12.15 11.40 156,600 129,700 0.6
18/04/2018
12.15
 1,234,080 12.39 12.55 12.12 0 200,000 -4.7
17/04/2018
12.39
 1,067,940 12.36 12.62 12.23 1,180 202,380 -4.7
16/04/2018
12.36
 902,830 12.70 12.70 12.31 1,000 96,000 -2.2
13/04/2018
12.70
 1,900,780 12.68 12.97 12.36 13,450 441,800 -10.1
12/04/2018
12.68
 2,356,000 12.25 12.73 12.25 30,100 556,220 -12.5
11/04/2018
12.25
 4,946,920 13.00 13.02 12.09 5,400 250,010 -5.7
10/04/2018
13.00
 4,183,430 13.69 13.74 12.97 13,890 912,280 -22.4
09/04/2018
13.69
 1,624,290 13.58 13.82 13.45 514,040 200 13.3
06/04/2018
13.58
 2,559,610 13.53 13.90 13.21 0 14,820 -0.4
05/04/2018
13.53
 3,607,400 13.84 13.92 13.50 1,300 296,600 -7.6
04/04/2018
13.84
 1,486,900 14.16 14.30 13.79 957,600 953,040 0.1
03/04/2018
14.16
 1,518,040 14.03 14.35 14.03 500 126,120 -3.3
02/04/2018
14.03
 2,301,400 13.63 14.03 13.71 12,530 48,040 -0.9
30/03/2018
13.63
 1,505,920 13.79 13.84 13.58 36,620 27,980 0.2
29/03/2018
13.79
 3,118,560 13.53 13.98 13.53 918,800 66,650 22.1
28/03/2018
13.53
 5,471,840 14.35 14.43 13.53 5,410 1,430 0.1
27/03/2018
14.35
 1,962,070 14.40 14.75 14.35 16,000 203,640 -5.1
26/03/2018
14.40
 1,218,420 14.38 14.53 14.32 44,100 7,300 1.0
23/03/2018
14.38
 4,031,930 14.91 14.91 14.27 200,950 1,059,400 -23.4
22/03/2018
14.91
 2,450,030 15.09 15.33 14.88 342,400 400,000 -1.6
21/03/2018
15.09
 4,566,830 14.80 15.09 14.85 4,400 1,920,750 -54.0
20/03/2018
14.80
 3,536,050 14.91 14.96 14.67 46,860 2,390,200 -65.2
19/03/2018
14.91
 3,895,260 14.59 15.33 14.59 507,300 1,720,100 -34.1
16/03/2018
14.59
 2,002,230 14.43 14.75 14.30 169,500 390,000 -6.0
15/03/2018
14.43
 3,312,930 14.64 14.85 14.27 313,300 1,004,000 -19.0
14/03/2018
14.64
 3,144,210 14.85 15.22 14.64 2,176,650 2,681,200 -14.2
13/03/2018
14.85
 2,037,890 14.64 14.96 14.59 520,000 502,650 0.5
12/03/2018
14.64
 2,788,070 14.27 14.96 14.22 321,100 70,510 6.9
09/03/2018
14.27
 2,708,890 14.24 14.53 14.24 168,480 43,370 3.4
08/03/2018
14.24
 3,753,250 14.48 14.72 14.24 86,570 1,371,260 -34.9
07/03/2018
14.48
 4,636,250 14.59 14.96 14.11 500 27,600 -0.7
06/03/2018
14.59
 5,905,980 13.90 14.59 13.84 731,980 52,970 18.1
05/03/2018
13.90
 4,587,870 14.27 14.64 13.90 171,540 23,680 4.0
02/03/2018
14.27
 6,768,590 13.37 14.30 13.10 1,636,910 19,770 43.0
01/03/2018
13.37
 7,535,680 12.62 13.50 12.41 413,760 15,700 10.0
28/02/2018
12.62
 1,808,170 12.65 12.68 12.55 138,650 571,990 -10.3
27/02/2018
12.65
 3,081,900 12.78 12.89 12.47 190,000 1,053,610 -20.7
26/02/2018
12.78
 4,362,740 12.65 13.10 12.70 0 42,000 -1.0
23/02/2018
12.65
 1,042,550 12.44 12.65 12.36 38,050 52,950 -0.4
22/02/2018
12.44
 1,253,320 12.62 12.73 12.41 40,710 58,960 -0.4
21/02/2018
12.62
 1,616,910 12.60 12.97 12.52 26,360 1,310 0.6
13/02/2018
12.60
 2,412,670 11.99 12.68 11.99 285,600 500,500 -5.8
12/02/2018
11.99
 1,108,190 11.43 11.99 11.62 255,000 500,500 -5.4
09/02/2018
11.43
 3,522,000 11.88 11.88 11.09 518,940 1,005,280 -10.5
08/02/2018
11.88
 1,642,970 11.83 12.15 11.62 97,600 530,000 -9.7
07/02/2018
11.83
 2,586,270 11.09 11.86 11.40 83,480 10,700 1.6
06/02/2018
11.09
 6,073,460 11.80 11.80 10.98 509,500 75,250 9.2
05/02/2018
11.80
 3,966,060 12.68 12.68 11.80 3,500 41,970 -0.9
02/02/2018
12.68
 1,866,850 12.78 12.78 12.36 246,370 8,500 5.5
01/02/2018
12.78
 4,758,970 12.01 12.84 12.31 23,310 63,300 -0.9
31/01/2018
12.01
 11,441,780 12.92 13.82 12.01 200,600 10,180 4.8
30/01/2018
12.92
 6,763,820 12.09 12.92 11.78 122,070 1,000 2.6
29/01/2018
12.09
 2,060,140 12.09 12.20 11.91 62,400 0 1.4
26/01/2018
12.09
 3,233,700 12.20 12.47 12.09 203,380 0 4.7
25/01/2018
12.20
 5,055,770 11.96 12.47 11.94 190,500 0 4.4

Chính sách bảo mật | Điều khoản sử dụng |