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

20.50
0
(0%)

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
(2024-10-23)
-0.20 -0.95% 153,485,500 2,904,706 60.0
19.90
21.25
20.50
2 tháng
(2024-09-23)
-1.85 -8.19% 361,744,000 2,606,906 56.5
19.90
23.20
20.50
3 tháng
(2024-08-26)
-4.35 -17.33% 602,202,300 6,377,206 139.4
19.90
25.10
20.50
6 tháng
(2024-05-27)
-6.60 -24.13% 1,381,131,700 1,984,516 14.6
19.90
28.55
20.50
12 tháng
(2023-11-28)
-3.75 -15.31% 3,876,401,700 -2,201,266 -107.7
19.90
33.60
20.50
24 tháng
(2022-12-05)
1.45 7.51% 8,809,765,800 9,397,402 19.1
11
33.60
20.50
36 tháng
(2021-12-08)
-35.23 -62.94% 11,060,817,500 19,125,903 497.9
10.10
98.20
20.50
60 tháng
(2019-12-19)
12.22 143.14% 13,165,125,580 -88,821,545 -1,634.9
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |