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

20.30
0
(0%)
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
(2024-11-04) 		-0.65 -3.10% 135,595,600 569,506 12.0
19.90
21.25
20.30
2 tháng
(2024-10-03) 		-1.60 -7.31% 307,550,900 746,406 16.5
19.90
21.90
20.30
3 tháng
(2024-09-04) 		-3.05 -13.06% 525,452,700 5,918,306 132.5
19.90
23.35
20.30
6 tháng
(2024-06-05) 		-7.75 -27.63% 1,328,907,400 1,596,116 9.3
19.90
28.20
20.30
12 tháng
(2023-12-08) 		-6.45 -24.11% 3,744,342,200 -1,812,366 -94.0
19.90
33.60
20.30
24 tháng
(2022-12-13) 		1.85 10.03% 8,695,762,300 7,387,832 -17.8
11
33.60
20.30
36 tháng
(2021-12-20) 		-51.01 -71.53% 11,047,655,500 16,937,703 362.8
10.10
98.20
20.30
60 tháng
(2019-12-30) 		11.64 134.37% 13,195,986,430 -89,567,525 -1,649.8
6.59
98.20
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2024
26.70
 6,914,700 27.30 27.30 26.65 9,100 156,600 -3.9
11/07/2024
27.05
 16,669,300 26.70 27.65 26.65 341,000 285,600 1.5
10/07/2024
26.45
 6,402,900 26.60 26.85 26.35 7,600 125,100 -3.1
09/07/2024
26.50
 7,136,100 26.30 26.70 26.30 110,000 66,900 1.1
08/07/2024
26.35
 14,275,500 26.90 26.95 26.20 201,200 120,500 2.1
05/07/2024
26.85
 8,940,100 27.10 27.30 26.70 6,600 36,800 -0.8
04/07/2024
27.10
 7,289,900 27.40 27.70 27 7,000 202,500 -5.4
03/07/2024
27.40
 5,786,300 27.65 27.75 27.25 6,700 94,100 -2.4
02/07/2024
27.60
 12,915,600 27.15 27.65 26.75 330,500 111,300 5.9
01/07/2024
26.90
 5,851,400 26.65 27.10 26.50 213,100 322,500 -2.9
28/06/2024
26.55
 8,247,600 27.30 27.30 26.45 7,100 189,500 -4.9
27/06/2024
27.25
 13,592,000 26.40 27.45 26.20 338,600 302,900 0.8
26/06/2024
26.35
 7,238,900 26.75 26.90 26.20 145,400 134,500 0.3
25/06/2024
26.75
 5,078,400 26.95 26.95 26.55 39,600 50,100 -0.3
24/06/2024
26.55
 18,895,700 26.50 27.25 26.50 381,600 87,700 7.9
21/06/2024
26.15
 9,635,400 26.50 26.60 26.15 4,700 502,200 -13.0
20/06/2024
26.55
 13,018,100 27.05 27.05 26.20 4,200 105,900 -2.7
19/06/2024
26.85
 9,866,100 27.30 27.30 26.75 23,800 711,100 -18.5
18/06/2024
27
 7,306,800 27.10 27.45 27 10,000 101,300 -2.5
17/06/2024
27
 12,611,200 27.40 27.50 27 59,000 84,300 -0.7
14/06/2024
27.40
 13,479,800 28.25 28.30 27.40 60,000 231,000 -4.8
13/06/2024
28.20
 19,557,100 28 28.70 27.95 43,200 433,700 -11.1
12/06/2024
27.75
 8,735,500 27.60 27.80 27.35 18,000 121,500 -2.9
11/06/2024
27.50
 10,426,700 27.80 27.90 27.35 5,500 110,900 -2.9
10/06/2024
27.80
 10,417,600 27.85 28.20 27.50 30,667 862,100 -23.1
07/06/2024
27.65
 7,612,000 28 28 27.60 14,260 27,000 -0.4
06/06/2024
27.75
 11,956,400 28.25 28.25 27.55 62,100 172,600 -3.1
05/06/2024
28.05
 11,003,400 28.50 28.60 28.05 10,400 38,100 -0.8
04/06/2024
28.30
 9,241,100 28.65 28.70 28.30 14,000 44,200 -0.9
03/06/2024
28.55
 15,720,100 28.05 28.95 28.05 452,200 43,900 11.6
31/05/2024
27.75
 9,390,500 27.95 28.15 27.50 4,200 136,800 -3.7
30/05/2024
27.60
 15,645,200 27.60 27.90 27.15 59,300 87,100 -0.8
29/05/2024
27.95
 13,197,700 28 28.25 27.60 73,500 286,700 -6.0
28/05/2024
27.85
 10,454,600 27.60 28.30 27.55 48,700 22,000 0.7
27/05/2024
27.35
 14,699,800 27.80 27.85 27.35 59,100 449,700 -10.8
24/05/2024
27.80
 31,504,200 29 29.45 27.30 148,100 216,100 -1.9
23/05/2024
29.20
 13,634,800 29.20 29.25 28.75 7,400 100,500 -2.7
22/05/2024
29.30
 24,604,600 29 29.70 28.90 375,500 456,400 -2.4
21/05/2024
28.90
 16,918,700 29 29.10 28.50 19,400 523,300 -14.5
20/05/2024
29.05
 14,256,800 29.80 29.80 29.05 11,500 389,200 -11.1
17/05/2024
29.25
 18,538,300 28.70 29.30 28.60 5,400 51,993 -1.4
16/05/2024
28.70
 17,896,100 29.05 29.50 28.70 46,400 241,200 -5.7
15/05/2024
28.50
 14,586,500 28.50 28.80 28.25 1,600 161,000 -4.5
14/05/2024
28.35
 11,075,800 28.55 28.85 28.30 439,900 52,400 11.1
13/05/2024
28.50
 13,827,800 28.80 28.85 27.75 41,500 1,209,800 -33.3
10/05/2024
28.60
 20,979,000 28.30 28.90 28.05 1,094,000 12,800 30.8
09/05/2024
28.10
 15,533,200 28.95 29.15 28 19,100 1,398,000 -39.4
08/05/2024
28.60
 28,545,700 27.40 29 26.90 1,305,600 164,900 31.9
07/05/2024
27.85
 13,921,600 28.15 28.20 27.65 77,200 136,000 -1.6
06/05/2024
28.10
 21,566,000 27.25 28.20 26.90 1,621,400 9,200 44.8
03/05/2024
26.85
 12,391,000 27.25 27.40 26.80 257,000 145,100 3.0
02/05/2024
26.85
 34,452,500 27.30 27.45 26.20 183,200 2,462,300 -61.0
26/04/2024
27.80
 21,396,900 27.90 28.50 27.70 113,100 2,237,300 -59.8
25/04/2024
28.30
 15,069,200 28.55 28.60 27.95 77,300 1,634,200 -43.9
24/04/2024
28.65
 25,333,700 27.35 28.65 27.30 2,044,200 681,700 38.0
23/04/2024
26.80
 22,766,300 28.10 28.20 26.60 543,100 2,622,400 -57.9
22/04/2024
28.10
 18,528,700 28.20 28.45 27.50 152,900 1,173,200 -28.5
19/04/2024
27.40
 38,934,500 28 29 27.05 4,145,700 866,500 90.8
17/04/2024
28.80
 26,638,200 30.30 30.45 28.80 1,217,500 1,292,600 -3.0
16/04/2024
30.10
 45,670,500 30.95 31 29.25 1,947,000 896,900 30.7
15/04/2024
31.25
 35,671,500 33.35 33.65 31.25 54,100 928,000 -28.8
12/04/2024
33.60
 23,388,900 33.20 33.95 33.10 7,800 1,032,200 -34.4
11/04/2024
33
 22,049,900 31.85 33.30 31.85 543,900 131,200 13.5
10/04/2024
32.30
 16,980,300 32.95 33.10 32.30 108,600 1,470,700 -44.7
09/04/2024
32.95
 17,300,600 32.15 32.95 31.80 410,400 837,400 -13.7
08/04/2024
32.10
 17,973,700 32 32.65 31.80 634,700 1,493,500 -27.6
05/04/2024
32
 24,872,100 31.75 32.95 31.60 371,600 1,714,000 -43.4
04/04/2024
32.20
 31,924,800 32.20 33.40 31.70 2,694,200 1,784,000 29.6
03/04/2024
31.80
 27,588,400 33.50 33.50 31.80 262,100 1,210,000 -31.7
02/04/2024
33.60
 18,671,400 33.15 33.80 32.70 559,200 528,900 0.9
01/04/2024
33.50
 26,743,300 32.20 33.90 32.15 5,170,000 188,700 165.7
29/03/2024
32.20
 16,886,600 32.70 32.80 32.05 33,300 324,200 -9.4
28/03/2024
32.70
 12,618,800 33 33.10 32.65 25,200 939,700 -30.0
27/03/2024
32.75
 22,462,300 32.05 33.50 31.75 590,100 438,300 5.3
26/03/2024
31.95
 17,271,700 31.80 32.65 31.40 775,300 448,700 10.6
25/03/2024
32
 25,546,500 31.85 33 31.70 392,500 378,800 0.4
22/03/2024
31.95
 24,601,900 32 32.30 31.05 256,200 2,715,500 -78.1
21/03/2024
31.70
 44,811,900 30.90 32.10 29.90 1,263,300 6,092,800 -146.9
20/03/2024
30.40
 29,500,600 29.85 30.80 29.55 1,843,500 2,072,000 -6.9
19/03/2024
29.90
 28,335,800 30.95 30.95 29.90 661,800 1,309,400 -19.5
18/03/2024
30.45
 78,932,200 28.90 30.45 28.80 5,377,400 928,200 132.1
15/03/2024
28.50
 69,887,600 27.65 29 27.55 3,819,900 347,500 99.7
14/03/2024
27.50
 35,281,500 27.30 27.80 27 55,900 408,200 -9.6
13/03/2024
27
 14,820,100 26.55 27 26.35 1,500 250,500 -6.7
12/03/2024
26.35
 13,972,900 26.25 26.65 26.10 29,900 115,000 -2.2
11/03/2024
26.20
 18,539,000 26.55 26.80 26.05 22,700 38,600 -0.4
08/03/2024
26.55
 32,128,300 27.50 27.55 26.55 36,320 232,582 -5.3
07/03/2024
27.35
 28,910,200 27.10 27.50 26.70 100,500 2,869,500 -74.7
06/03/2024
27.20
 15,607,600 27.85 27.95 27.15 27,000 1,900 0.7
05/03/2024
27.85
 19,130,700 28.15 28.30 27.70 80,300 73,860 0.2
04/03/2024
28.10
 49,273,800 27.95 28.80 27.95 4,148,600 510,600 104.0
01/03/2024
27.55
 13,412,300 27.50 27.70 27.30 444,800 201,406 6.7
29/02/2024
27.30
 28,065,800 27.10 27.80 27 641,000 38,600 16.4
28/02/2024
27
 13,613,400 27.50 27.50 26.85 380,705 23,075 9.8
27/02/2024
27.35
 18,912,300 26.60 27.35 26.45 2,026,890 310,026 46.4
26/02/2024
26.45
 13,352,200 26.20 26.55 26 26,400 34,500 -0.2
23/02/2024
26.15
 27,786,500 27.10 27.10 26 107,100 97,700 0.2
22/02/2024
27
 12,816,100 27.20 27.30 27 27,900 58,116 -0.8
21/02/2024
27.20
 20,435,400 27.50 27.65 27.05 193,901 1,984,118 -49.2
20/02/2024
27.50
 15,936,300 27.70 27.95 27.40 51,751 699,560 -17.8

Chính sách bảo mật | Điều khoản sử dụng |