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

19.85
-0.30
(-1.49%)
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)
31/08/2017
8.05
 706,260 8.05 8.07 7.99 520 377,350 -5.9
30/08/2017
8.05
 565,140 8.20 8.20 8.05 600 326,110 -5.1
29/08/2017
8.20
 636,110 8.20 8.25 8.12 350 263,300 -4.2
28/08/2017
8.20
 1,115,320 8.02 8.38 7.94 0 405,450 -6.4
25/08/2017
8.02
 795,690 7.94 8.12 7.89 630 270,000 -4.2
24/08/2017
7.94
 926,120 7.94 8.05 7.87 10,300 180,000 -2.6
23/08/2017
7.94
 706,540 8.05 8.12 7.94 0 200,000 -3.1
22/08/2017
8.05
 1,004,930 8.15 8.23 7.99 3,470 133,490 -2.0
21/08/2017
8.15
 798,700 8.15 8.30 8.12 0 90,000 -1.4
18/08/2017
8.15
 665,860 8.15 8.30 8.12 0 50,000 -0.8
17/08/2017
8.15
 955,810 8.25 8.43 8.10 0 170,000 -2.7
16/08/2017
8.25
 1,196,400 8.25 8.38 8.07 21,860 178,990 -2.5
15/08/2017
8.25
 1,602,260 8.59 8.69 8.25 15,210 0 0.2
14/08/2017
8.59
 1,784,290 8.10 8.59 8.10 2,000 0 0.0
11/08/2017
8.10
 499,420 8.07 8.20 7.97 0 0 0
10/08/2017
8.07
 501,750 7.99 8.07 7.92 0 0 0
09/08/2017
7.99
 1,990,020 8.41 8.41 7.94 1,430 0 0.0
08/08/2017
8.41
 674,940 8.54 8.54 8.20 0 0 0
07/08/2017
8.54
 2,953,490 8.05 8.59 8.05 2,600 100,000 -1.6
04/08/2017
8.05
 1,652,000 7.79 8.15 7.74 0 25,000 -0.4
03/08/2017
7.79
 424,790 7.79 7.81 7.68 5,160 20,000 -0.2
02/08/2017
7.79
 402,680 7.74 7.84 7.58 0 10,000 -0.2
01/08/2017
7.74
 482,350 7.74 7.79 7.71 17,500 0 0.3
31/07/2017
7.74
 676,320 7.84 7.89 7.74 0 0 0
28/07/2017
7.84
 822,190 7.74 7.94 7.53 0 40 -0.0
27/07/2017
7.74
 552,690 7.76 7.84 7.66 1,500 0 0.0
26/07/2017
7.76
 437,520 7.68 7.89 7.66 0 0 0
25/07/2017
7.68
 564,060 7.35 7.68 7.25 20,000 200 0.3
24/07/2017
7.35
 646,330 7.43 7.48 7.17 0 200 -0.0
21/07/2017
7.43
 1,504,430 7.76 7.76 7.32 65,940 0 1.0
20/07/2017
7.76
 583,580 7.81 7.81 7.74 0 300 -0.0
19/07/2017
7.81
 506,130 7.84 7.89 7.74 2,000 0 0.0
18/07/2017
7.84
 712,930 7.84 7.92 7.79 0 0 0
17/07/2017
7.84
 1,099,050 7.76 7.97 7.68 0 0 0
14/07/2017
7.76
 675,710 7.79 7.84 7.74 19,690 0 0.3
13/07/2017
7.79
 948,680 7.76 7.92 7.71 0 0 0
12/07/2017
7.76
 1,480,160 7.94 7.99 7.74 50,550 0 0.8
11/07/2017
7.94
 750,280 7.99 8.07 7.74 10,200 1,000 0.1
10/07/2017
7.99
 1,616,450 7.94 7.99 7.63 57,200 0 0.9
07/07/2017
7.94
 1,352,550 8.23 8.23 7.74 15,580 1,000 0.2
06/07/2017
8.23
 871,840 8.12 8.30 8.12 6,700 100 0.1
05/07/2017
8.12
 958,830 8.07 8.30 7.94 20,000 1,000 0.3
04/07/2017
8.07
 965,770 8.15 8.15 7.94 20,210 0 0.3
03/07/2017
8.15
 742,790 8.05 8.17 7.92 1,000 0 0.0
30/06/2017
8.05
 954,150 8.05 8.23 7.92 1,000 290 0.0
29/06/2017
8.05
 2,896,350 7.53 8.05 7.68 5,130 2,100 0.0
28/06/2017
7.53
 1,500,070 7.40 7.58 7.38 0 1,000 -0.0
27/06/2017
7.40
 1,078,330 7.30 7.58 7.27 0 1,000 -0.0
26/06/2017
7.30
 753,190 7.35 7.43 7.27 200 0 0.0
23/06/2017
7.35
 1,099,470 7.27 7.53 7.17 0 2,000 -0.0
22/06/2017
7.27
 1,503,510 7.35 7.48 7.25 0 125,160 -1.8
21/06/2017
7.35
 830,660 7.53 7.53 7.27 0 1,000 -0.0
20/06/2017
7.53
 1,399,600 7.38 7.68 7.45 0 0 0
19/06/2017
7.38
 603,030 7.32 7.40 7.32 0 109,900 -1.6
16/06/2017
7.32
 615,110 7.30 7.38 7.25 300 84,000 -1.2
15/06/2017
7.30
 1,835,230 7.40 7.40 7.12 80 91,500 -1.3
14/06/2017
7.40
 932,700 7.53 7.58 7.35 0 80,000 -1.1
13/06/2017
7.53
 1,500,650 7.43 7.61 7.38 500 84,040 -1.2
12/06/2017
7.43
 1,406,770 7.32 7.53 7.17 1,100 80,600 -1.1
09/06/2017
7.32
 1,702,090 7.48 7.74 7.17 2,350 130,380 -1.9
08/06/2017
7.48
 2,733,520 7.09 7.56 7.04 1,100 510 0.0
07/06/2017
7.09
 1,624,940 6.91 7.14 6.91 1,500 120,000 -1.6
06/06/2017
6.91
 1,518,340 6.86 7.07 6.78 6,400 130,000 -1.7
05/06/2017
6.86
 1,147,360 6.89 6.99 6.76 1,010 46,990 -0.6
02/06/2017
6.89
 3,439,410 6.55 6.96 6.55 8,000 18,480 -0.1
01/06/2017
6.55
 1,213,430 6.60 6.65 6.45 6,300 0 0.1
31/05/2017
6.60
 1,652,800 6.63 6.81 6.45 0 350 -0.0
30/05/2017
6.63
 4,735,300 6.42 6.86 6.45 100 20,070 -0.3
29/05/2017
6.42
 2,593,710 6.01 6.42 5.85 0 27,370 -0.3
26/05/2017
6.01
 579,450 6.06 6.14 5.98 50 730 -0.0
25/05/2017
6.06
 1,154,370 5.93 6.16 5.93 107,060 1,500 1.2
24/05/2017
5.93
 822,310 5.88 6.01 5.83 300 0 0.0
23/05/2017
5.88
 2,089,760 5.88 5.93 5.75 29,360 0 0.3
22/05/2017
5.88
 1,459,860 5.96 6.16 5.88 263,000 0 3.1
19/05/2017
5.96
 1,095,600 6.03 6.09 5.88 290,000 0 3.4
18/05/2017
6.03
 1,737,520 6.16 6.16 5.96 180,000 0 2.1
17/05/2017
6.16
 1,786,200 6.11 6.29 5.96 132,290 2,000 1.5
16/05/2017
6.11
 2,337,240 6.40 6.45 6.09 3,050 53,930 -0.6
15/05/2017
6.40
 2,407,350 6.06 6.47 6.06 3,050 34,920 -0.4
12/05/2017
6.06
 1,095,000 5.96 6.19 5.96 2,980 24,270 -0.2
11/05/2017
5.96
 2,172,790 5.83 6.09 5.83 0 21,880 -0.3
10/05/2017
5.83
 2,835,480 6.21 6.32 5.83 0 32,730 -0.4
09/05/2017
6.21
 2,004,060 6.06 6.29 5.88 0 440 -0.0
08/05/2017
6.06
 2,968,680 6.03 6.42 6.03 0 250 -0.0
05/05/2017
6.03
 2,526,850 5.67 6.06 5.78 0 8,450 -0.1
04/05/2017
5.67
 3,670,330 5.31 5.67 5.36 0 502,490 -5.5
03/05/2017
5.31
 2,731,200 5.49 5.49 5.18 0 7,410 -0.1
28/04/2017
5.49
 1,440,440 5.39 5.57 5.36 0 5,630 -0.1
27/04/2017
5.39
 2,623,380 5.36 5.67 5.39 18,880 0 0.2
26/04/2017
5.36
 2,637,850 5.03 5.36 5.05 980 20,100 -0.2
25/04/2017
5.03
 926,170 5.16 5.23 5.03 340 270,840 -2.7
24/04/2017
5.16
 2,535,500 5.00 5.31 5.00 20,000 210,000 -1.9
21/04/2017
5.00
 836,010 4.88 5.00 4.80 140 150,580 -1.4
20/04/2017
4.88
 2,472,230 4.65 4.96 4.65 22,750 241,800 -2.0
19/04/2017
4.65
 565,850 4.69 4.74 4.64 0 200,000 -1.8
18/04/2017
4.69
 706,160 4.69 4.70 4.60 4,000 1,000 0.0
17/04/2017
4.69
 789,300 4.74 4.84 4.69 0 99,950 -0.9
14/04/2017
4.74
 790,280 4.77 4.78 4.64 0 10 -0
13/04/2017
4.77
 1,513,890 4.69 4.85 4.66 0 136,730 -1.3
12/04/2017
4.69
 875,660 4.69 4.78 4.64 1,400 100,000 -0.9

Chính sách bảo mật | Điều khoản sử dụng |