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

20.50
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
(2024-10-15) 		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)
11/04/2017
4.69
 1,231,180 4.50 4.79 4.50 0 160,066 -1.4
10/04/2017
4.50
 173,210 4.54 4.61 4.50 40 23,870 -0.2
07/04/2017
4.54
 255,760 4.54 4.54 4.46 440 0 0.0
05/04/2017
4.54
 660,570 4.54 4.56 4.41 0 0 0
04/04/2017
4.54
 321,000 4.54 4.64 4.52 600 0 0.0
03/04/2017
4.54
 745,340 4.47 4.72 4.44 1,000 0 0.0
31/03/2017
4.47
 238,610 4.54 4.56 4.47 0 0 0
30/03/2017
4.54
 308,740 4.54 4.59 4.54 350 0 0.0
29/03/2017
4.54
 234,240 4.56 4.63 4.54 0 2,070 -0.0
28/03/2017
4.56
 660,150 4.64 4.69 4.47 10 0 0
27/03/2017
4.64
 646,360 4.69 4.72 4.64 20 0 0.0
24/03/2017
4.69
 283,630 4.71 4.76 4.67 0 0 0
23/03/2017
4.71
 601,690 4.69 4.74 4.62 0 0 0
22/03/2017
4.69
 1,362,200 4.92 4.92 4.69 80 680 -0.0
21/03/2017
4.92
 945,050 4.92 5.00 4.85 0 100,000 -1.0
20/03/2017
4.92
 1,004,780 4.88 5.00 4.90 40 0 0.0
17/03/2017
4.88
 2,848,320 4.59 4.91 4.62 40 750,000 -7.1
16/03/2017
4.59
 546,880 4.53 4.61 4.53 0 3,500 -0.0
15/03/2017
4.53
 457,700 4.53 4.57 4.53 0 0 0
14/03/2017
4.53
 306,150 4.57 4.61 4.44 0 0 0
13/03/2017
4.57
 580,760 4.47 4.59 4.44 0 0 0
10/03/2017
4.47
 1,525,980 4.54 4.57 4.47 0 0 0
09/03/2017
4.54
 760,290 4.60 4.60 4.51 0 10 -0
08/03/2017
4.60
 702,390 4.64 4.67 4.60 0 4,500 -0.0
07/03/2017
4.64
 2,691,360 4.64 4.71 4.62 0 78,890 -0.7
06/03/2017
4.64
 1,888,160 4.50 4.67 4.49 0 200,490 -1.8
03/03/2017
4.50
 700,920 4.51 4.52 4.46 0 50,000 -0.4
02/03/2017
4.51
 1,506,840 4.33 4.51 4.33 0 100,020 -0.9
01/03/2017
4.33
 532,280 4.38 4.41 4.32 0 0 0
28/02/2017
4.38
 1,082,260 4.38 4.48 4.38 0 0 0
27/02/2017
4.38
 1,338,310 4.32 4.45 4.25 500 174,100 -1.5
24/02/2017
4.32
 572,630 4.32 4.37 4.32 0 0 0
23/02/2017
4.32
 784,130 4.37 4.41 4.30 1,900 8,000 -0.1
22/02/2017
4.37
 1,611,110 4.25 4.46 4.23 2,380 85,000 -0.7
21/02/2017
4.25
 1,089,290 4.21 4.33 4.20 0 180,950 -1.5
20/02/2017
4.21
 1,199,190 4.04 4.28 4.04 0 162,310 -1.3
17/02/2017
4.04
 227,780 4.04 4.05 4.00 0 0 0
16/02/2017
4.04
 455,380 4.08 4.14 4.04 2,000 60,810 -0.5
15/02/2017
4.08
 1,519,760 4.07 4.18 4.05 0 260,820 -2.1
14/02/2017
4.07
 1,003,040 3.92 4.19 3.93 1,180 220,600 -1.7
13/02/2017
3.92
 206,340 3.91 3.94 3.90 0 60,000 -0.5
10/02/2017
3.91
 358,120 3.89 3.97 3.88 0 60,040 -0.5
09/02/2017
3.89
 452,890 3.87 3.92 3.87 0 60,000 -0.5
08/02/2017
3.87
 188,110 3.89 3.95 3.87 8,000 50,000 -0.3
07/02/2017
3.89
 232,490 3.97 4.02 3.87 0 62,080 -0.5
06/02/2017
3.97
 85,270 3.93 3.97 3.88 0 20,000 -0.2
03/02/2017
3.93
 147,100 3.97 3.97 3.93 0 40,000 -0.3
02/02/2017
3.97
 81,060 3.99 4.07 3.95 0 20,000 -0.2
25/01/2017
3.99
 157,960 3.90 4.06 3.94 10 30,000 -0.2
24/01/2017
3.90
 173,420 4.05 4.07 3.90 0 40,000 -0.3
23/01/2017
4.05
 24,310 4.05 4.07 4.02 0 0 0
20/01/2017
4.05
 207,190 4.06 4.06 4.00 0 54,500 -0.4
19/01/2017
4.06
 76,520 4.06 4.06 3.97 0 15,000 -0.1
18/01/2017
4.06
 248,880 4.06 4.11 3.96 0 79,990 -0.6
17/01/2017
4.06
 159,730 4.07 4.07 3.95 0 35,000 -0.3
16/01/2017
4.07
 96,420 4.07 4.07 4.01 0 0 0
13/01/2017
4.07
 119,850 4.07 4.07 4.02 1,000 0 0.0
12/01/2017
4.07
 223,070 4.10 4.10 4.02 0 0 0
11/01/2017
4.10
 126,280 4.13 4.13 4.06 0 0 0
10/01/2017
4.13
 259,830 4.13 4.18 4.05 0 0 0
09/01/2017
4.13
 235,220 4.04 4.13 4.03 0 0 0
06/01/2017
4.04
 141,470 3.99 4.04 4.02 0 0 0
05/01/2017
3.99
 183,040 3.97 4.05 3.98 0 0 0
04/01/2017
3.97
 168,920 3.95 3.97 3.90 0 0 0
03/01/2017
3.95
 30,290 3.95 3.97 3.93 0 1,620 -0.0
30/12/2016
3.95
 116,000 3.97 4.01 3.93 0 0 0
29/12/2016
3.97
 140,770 3.97 4.02 3.92 0 0 0
28/12/2016
3.97
 198,560 3.97 4.02 3.92 700 0 0.0
27/12/2016
3.97
 145,850 3.97 3.99 3.95 0 0 0
26/12/2016
3.97
 105,970 4.00 4.02 3.93 0 0 0
23/12/2016
4.00
 114,560 4.03 4.06 3.97 0 0 0
22/12/2016
4.03
 278,670 4.06 4.06 3.90 0 10 -0
21/12/2016
4.06
 163,760 4.02 4.08 3.97 500 35,000 -0.3
20/12/2016
4.02
 452,420 3.92 4.07 3.92 2,010 100,000 -0.8
19/12/2016
3.92
 133,650 3.78 3.94 3.78 0 34,000 -0.3
16/12/2016
3.78
 139,580 3.74 3.80 3.76 0 35,000 -0.3
15/12/2016
3.74
 112,850 3.66 3.78 3.64 0 27,360 -0.2
14/12/2016
3.66
 130,690 3.67 3.78 3.62 0 94,370 -0.7
13/12/2016
3.67
 380,640 3.67 3.75 3.67 9,800 100,020 -0.6
12/12/2016
3.67
 265,690 3.92 3.92 3.67 0 70,000 -0.5
09/12/2016
3.92
 54,070 3.97 3.99 3.81 0 8,000 -0.1
08/12/2016
3.97
 55,230 3.98 4.00 3.77 0 14,000 -0.1
07/12/2016
3.98
 16,650 4.02 4.02 3.93 80 4,000 -0.0
06/12/2016
4.02
 142,300 4.02 4.04 3.93 0 40,000 -0.3
05/12/2016
4.02
 101,520 4.03 4.06 3.97 0 27,300 -0.2
02/12/2016
4.03
 141,070 4.07 4.10 3.95 0 35,000 -0.3
01/12/2016
4.07
 387,070 4.05 4.10 4.05 0 100,000 -0.8
30/11/2016
4.05
 242,890 3.99 4.07 3.99 0 0 0
29/11/2016
3.99
 270,720 3.97 4.04 3.97 0 49,000 -0.4
28/11/2016
3.97
 308,980 3.93 4.13 3.92 0 88,000 -0.7
25/11/2016
3.93
 384,040 3.92 3.94 3.88 0 166,000 -1.3
24/11/2016
3.92
 512,950 4.05 4.06 3.87 20 100,000 -0.8
23/11/2016
4.05
 438,920 4.20 4.23 4.05 0 100,000 -0.8
22/11/2016
4.20
 230,670 4.22 4.22 4.14 0 65,000 -0.5
21/11/2016
4.22
 439,760 4.24 4.24 4.15 0 100,700 -0.8
18/11/2016
4.24
 407,330 4.24 4.25 4.16 0 165,240 -1.3
17/11/2016
4.24
 559,390 4.14 4.28 4.18 0 100,500 -0.8
16/11/2016
4.14
 1,556,280 3.87 4.14 3.87 0 100,000 -0.8
15/11/2016
3.87
 412,530 3.84 3.88 3.85 0 100,000 -0.7
14/11/2016
3.84
 212,830 3.84 3.86 3.82 0 52,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |