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

20.50
-0.10
(-0.49%)
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)
11/11/2016
3.84
 161,200 3.84 3.86 3.81 0 0 0
10/11/2016
3.84
 536,230 3.75 3.84 3.74 0 100,000 -0.7
09/11/2016
3.75
 174,830 3.81 3.82 3.56 0 50,000 -0.4
08/11/2016
3.81
 147,030 3.71 3.81 3.70 0 45,000 -0.3
07/11/2016
3.71
 248,250 3.82 3.82 3.71 0 65,000 -0.5
04/11/2016
3.82
 39,580 3.85 3.87 3.82 0 12,070 -0.1
03/11/2016
3.85
 92,610 3.86 3.86 3.71 0 20,000 -0.1
02/11/2016
3.86
 33,470 3.89 3.89 3.84 0 8,630 -0.1
01/11/2016
3.89
 85,720 3.90 3.91 3.77 0 23,000 -0.2
31/10/2016
3.90
 204,010 3.82 3.90 3.82 0 36,000 -0.3
28/10/2016
3.82
 129,270 3.79 3.82 3.79 0 0 0
27/10/2016
3.79
 28,530 3.79 3.81 3.71 0 4,500 -0.0
26/10/2016
3.79
 114,540 3.82 3.84 3.71 0 31,500 -0.2
25/10/2016
3.82
 126,450 3.79 3.84 3.77 0 36,000 -0.3
24/10/2016
3.79
 76,620 3.82 3.82 3.79 100 15,320 -0.1
21/10/2016
3.82
 114,690 3.81 3.83 3.77 0 34,590 -0.3
20/10/2016
3.81
 82,240 3.81 3.85 3.77 0 21,600 -0.2
19/10/2016
3.81
 151,900 3.82 3.85 3.81 0 43,000 -0.3
18/10/2016
3.82
 174,120 3.82 3.97 3.79 0 30,820 -0.2
17/10/2016
3.82
 164,290 3.86 3.86 3.79 0 44,170 -0.3
14/10/2016
3.86
 196,630 3.86 3.87 3.82 0 48,000 -0.4
13/10/2016
3.86
 130,100 3.87 3.87 3.72 0 35,000 -0.3
12/10/2016
3.87
 528,430 3.66 3.87 3.63 10 100,500 -0.7
11/10/2016
3.66
 117,220 3.66 3.67 3.63 0 32,200 -0.2
10/10/2016
3.66
 82,340 3.65 3.71 3.64 0 21,940 -0.2
07/10/2016
3.65
 148,940 3.63 3.67 3.62 4,000 49,000 -0.3
06/10/2016
3.63
 44,170 3.68 3.68 3.63 0 11,000 -0.1
05/10/2016
3.68
 92,880 3.68 3.68 3.63 0 26,000 -0.2
04/10/2016
3.68
 142,750 3.68 3.71 3.63 0 35,000 -0.2
03/10/2016
3.68
 38,760 3.67 3.70 3.67 10 0 0
30/09/2016
3.67
 87,350 3.63 3.67 3.62 0 0 0
29/09/2016
3.63
 110,180 3.64 3.64 3.61 0 0 0
28/09/2016
3.64
 161,660 3.61 3.66 3.56 0 46,910 -0.3
27/09/2016
3.61
 171,540 3.64 3.71 3.58 0 47,640 -0.3
26/09/2016
3.64
 84,340 3.70 3.71 3.64 0 20,500 -0.1
23/09/2016
3.70
 106,550 3.71 3.71 3.67 98,613 128,893 -0.2
22/09/2016
3.71
 124,080 3.71 3.76 3.67 1,000 38,210 -0.3
21/09/2016
3.71
 167,840 3.66 3.74 3.67 1,000 45,000 -0.3
20/09/2016
3.66
 55,290 3.61 3.68 3.64 0 17,050 -0.1
19/09/2016
3.61
 294,070 3.76 3.78 3.60 0 30,000 -0.2
16/09/2016
3.76
 52,570 3.72 3.76 3.70 0 7,970 -0.1
15/09/2016
3.72
 131,640 3.77 3.82 3.71 0 36,000 -0.3
14/09/2016
3.77
 196,370 3.77 3.86 3.77 0 54,200 -0.4
13/09/2016
3.77
 126,030 3.92 3.92 3.66 1,900 31,050 -0.2
12/09/2016
3.92
 81,770 3.97 3.97 3.88 0 0 0
09/09/2016
3.97
 71,450 3.97 3.97 3.92 0 20,000 -0.2
08/09/2016
3.97
 182,860 3.92 3.97 3.87 0 0 0
07/09/2016
3.92
 126,490 3.92 3.92 3.87 50 37,710 -0.3
06/09/2016
3.92
 151,020 3.87 3.97 3.87 0 45,000 -0.3
05/09/2016
3.87
 239,170 3.97 3.97 3.87 0 77,590 -0.6
01/09/2016
3.97
 106,660 3.97 3.97 3.92 0 21,500 -0.2
31/08/2016
3.97
 384,930 3.87 3.97 3.87 0 110,500 -0.8
30/08/2016
3.87
 94,810 3.87 3.87 3.77 0 0 0
29/08/2016
3.87
 219,690 3.87 3.92 3.77 15,200 67,320 -0.4
26/08/2016
3.87
 162,160 3.87 3.92 3.82 50 45,300 -0.3
25/08/2016
3.87
 102,720 3.87 3.87 3.82 0 29,100 -0.2
24/08/2016
3.87
 41,080 3.97 3.97 3.87 200 0 0.0
23/08/2016
3.97
 122,280 3.82 3.97 3.82 0 44,000 -0.3
22/08/2016
3.82
 316,140 3.92 3.92 3.82 0 95,880 -0.7
19/08/2016
3.92
 81,290 3.97 3.97 3.87 0 23,570 -0.2
18/08/2016
3.97
 132,560 3.97 3.97 3.87 0 40,000 -0.3
17/08/2016
3.97
 145,260 3.97 4.02 3.97 0 44,560 -0.3
16/08/2016
3.97
 375,600 3.92 3.97 3.87 0 121,000 -0.9
15/08/2016
3.92
 122,040 3.92 3.92 3.82 0 37,800 -0.3
12/08/2016
3.92
 178,000 3.97 4.02 3.87 0 0 0
11/08/2016
3.97
 252,060 3.77 3.97 3.77 0 0 0
10/08/2016
3.77
 572,450 3.71 3.92 3.66 0 6,390 -0.0
09/08/2016
3.71
 348,470 3.71 3.77 3.61 8,000 3,000 0.0
08/08/2016
3.71
 495,720 3.92 3.92 3.71 0 4,320 -0.0
05/08/2016
3.92
 676,030 4.18 4.18 3.92 0 0 0
04/08/2016
4.18
 257,080 4.07 4.18 4.02 160,000 0 1.3
03/08/2016
4.07
 329,350 4.13 4.13 4.02 125,420 10 1.0
02/08/2016
4.13
 1,198,630 4.33 4.33 4.07 351,950 0 2.8
01/08/2016
4.33
 364,110 4.49 4.49 4.33 0 0 0
29/07/2016
4.49
 124,720 4.49 4.54 4.44 0 0 0
28/07/2016
4.49
 121,680 4.49 4.49 4.44 0 0 0
27/07/2016
4.49
 78,650 4.64 4.64 4.49 0 0 0
26/07/2016
4.64
 246,920 4.64 4.64 4.54 0 0 0
25/07/2016
4.64
 665,720 4.54 4.64 4.49 221,180 65,000 1.4
22/07/2016
4.54
 650,140 4.44 4.54 4.38 411,510 0 3.5
21/07/2016
4.44
 195,880 4.54 4.59 4.44 500 2,760 -0.0
20/07/2016
4.54
 254,770 4.64 4.64 4.44 0 8,360 -0.1
19/07/2016
4.64
 491,700 4.64 4.64 4.49 0 2,130 -0.0
18/07/2016
4.64
 109,650 4.59 4.64 4.54 0 0 0
15/07/2016
4.59
 374,550 4.64 4.64 4.54 0 0 0
14/07/2016
4.64
 421,400 4.80 4.80 4.64 51,000 0 0.5
13/07/2016
4.80
 1,125,540 4.74 4.80 4.64 514,590 0 4.7
12/07/2016
4.74
 968,850 4.59 4.74 4.49 374,650 9,710 3.3
11/07/2016
4.59
 604,450 4.80 4.85 4.54 0 23,820 -0.2
08/07/2016
4.80
 1,772,870 4.59 4.85 4.64 0 2,070 -0.0
07/07/2016
4.59
 976,650 4.59 4.64 4.54 0 0 0
06/07/2016
4.59
 330,890 4.49 4.59 4.38 53,900 3,090 0.4
05/07/2016
4.49
 1,380,050 4.28 4.54 4.28 347,000 122,500 1.9
04/07/2016
4.28
 1,512,820 4.33 4.33 4.18 192,500 62,280 1.1
01/07/2016
4.33
 147,420 4.28 4.33 4.23 50 30,500 -0.3
30/06/2016
4.28
 345,080 4.38 4.44 4.28 0 34,490 -0.3
29/06/2016
4.38
 272,420 4.33 4.44 4.33 12,200 43,960 -0.3
28/06/2016
4.33
 325,770 4.28 4.33 4.23 100,000 90,000 0.1
27/06/2016
4.28
 408,360 4.33 4.33 4.18 176,670 90,000 0.7
24/06/2016
4.33
 772,180 4.49 4.49 4.18 214,670 32,130 1.5

Chính sách bảo mật | Điều khoản sử dụng |