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
(2024-10-14) 		-0.90 -4.24% 171,268,200 -2,581,734 -53.3
20
21.25
20.60
2 tháng
(2024-09-16) 		-1.55 -7.08% 362,802,100 1,781,234 44.3
20
23.20
20.60
3 tháng
(2024-08-15) 		-1.85 -8.33% 689,114,700 2,573,353 54.9
20
25.15
20.60
6 tháng
(2024-05-17) 		-8.90 -30.43% 1,454,190,900 -2,824,616 -92.3
20
29.30
20.60
12 tháng
(2023-11-20) 		-5.65 -21.73% 3,985,719,200 -5,810,184 -182.4
20
33.60
20.60
24 tháng
(2022-11-24) 		8.20 67.49% 8,961,917,100 4,608,880 -65.6
11
33.60
20.60
36 tháng
(2021-11-29) 		-37.11 -64.58% 11,063,395,000 16,358,485 484.4
10.10
98.20
20.60
60 tháng
(2019-12-10) 		11.91 141.15% 13,131,298,900 -92,482,113 -1,708.2
6.59
98.20
20.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2016
4.49
 333,180 4.54 4.59 4.49 0 80,080 -0.7
22/06/2016
4.54
 422,270 4.54 4.54 4.49 0 51,690 -0.5
21/06/2016
4.54
 146,060 4.59 4.59 4.54 0 13,740 -0.1
20/06/2016
4.59
 177,070 4.59 4.64 4.54 123,850 67,900 0.5
17/06/2016
4.59
 601,680 4.59 4.64 4.49 246,230 54,000 1.7
16/06/2016
4.59
 852,320 4.64 4.69 4.59 420,000 302,500 1.0
15/06/2016
4.64
 454,490 4.59 4.69 4.59 209,920 120,000 0.8
14/06/2016
4.59
 203,560 4.59 4.69 4.59 0 68,060 -0.6
13/06/2016
4.59
 327,670 4.64 4.64 4.59 0 62,000 -0.6
10/06/2016
4.64
 244,390 4.74 4.74 4.64 23,700 31,360 -0.1
09/06/2016
4.74
 1,037,540 4.59 4.90 4.49 0 130,500 -1.2
08/06/2016
4.59
 412,880 4.59 4.64 4.54 148,230 130,000 0.2
07/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
07/06/2016
4.59
 761,700 4.44 4.69 4.49 333,170 290,000 0.4
06/06/2016
4.44
 515,370 4.39 4.49 4.39 228,100 90,000 1.3
03/06/2016
4.39
 338,710 4.54 4.58 4.39 0 90,000 -0.9
02/06/2016
4.54
 1,024,510 4.49 4.54 4.44 529,500 354,170 1.7
01/06/2016
4.49
 330,350 4.54 4.54 4.44 452,500 548,570 -0.9
31/05/2016
4.54
 871,310 4.49 4.58 4.49 359,300 220,000 1.3
30/05/2016
4.49
 725,850 4.30 4.49 4.35 232,900 140,000 0.9
27/05/2016
4.30
 523,800 4.30 4.35 4.25 195,020 271,000 -0.7
26/05/2016
4.30
 859,670 4.30 4.30 4.20 855,990 564,000 2.6
25/05/2016
4.30
 590,620 4.35 4.35 4.25 840,890 1,063,760 -2.0
24/05/2016
4.35
 525,410 4.44 4.49 4.35 0 129,950 -1.2
23/05/2016
4.44
 258,740 4.49 4.49 4.39 0 117,050 -1.1
20/05/2016
4.49
 358,470 4.49 4.54 4.39 5,000 139,040 -1.3
19/05/2016
4.49
 1,067,780 4.39 4.58 4.35 0 354,580 -3.4
18/05/2016
4.39
 388,590 4.44 4.49 4.35 0 107,530 -1.0
17/05/2016
4.44
 1,262,390 4.25 4.54 4.20 301,000 1,000 2.7
16/05/2016
4.25
 328,940 4.25 4.30 4.20 270,010 1,630 2.4
13/05/2016
4.25
 375,180 4.30 4.30 4.25 245,000 0 2.2
12/05/2016
4.30
 406,960 4.30 4.35 4.30 210,000 0 1.9
11/05/2016
4.30
 692,140 4.30 4.35 4.25 494,130 25,780 4.2
10/05/2016
4.30
 744,240 4.30 4.35 4.25 540,070 0 4.8
09/05/2016
4.30
 680,210 4.30 4.35 4.25 401,590 0 3.6
06/05/2016
4.30
 1,067,830 4.30 4.35 4.20 599,320 12,510 5.3
05/05/2016
4.30
 1,038,990 4.25 4.44 4.25 152,140 300 1.4
04/05/2016
4.25
 992,870 4.11 4.25 4.11 343,470 0 3.0
29/04/2016
4.11
 638,640 4.11 4.25 4.11 0 100,000 -0.9
28/04/2016
4.11
 746,480 4.11 4.20 4.06 0 0 0
27/04/2016
4.11
 1,570,480 4.25 4.30 4.11 2,000 0 0.0
26/04/2016
4.25
 1,204,680 4.20 4.30 4.15 4,000 60,000 -0.5
25/04/2016
4.20
 2,336,410 4.06 4.25 4.11 0 110,160 -1.0
22/04/2016
4.06
 2,761,460 3.82 4.06 3.82 463,900 1,331,299 -7.3
21/04/2016
3.82
 864,080 3.72 3.87 3.68 512,070 190,000 2.6
20/04/2016
3.72
 238,300 3.72 3.72 3.68 60,000 0 0.5
19/04/2016
3.72
 650,070 3.77 3.82 3.72 104,900 128,330 -0.2
15/04/2016
3.77
 1,523,240 3.77 3.92 3.77 0 660,000 -5.3
14/04/2016
3.77
 780,410 3.72 3.87 3.72 0 336,710 -2.7
13/04/2016
3.72
 682,560 3.68 3.82 3.68 33,800 80,000 -0.4
12/04/2016
3.68
 486,670 3.77 3.82 3.68 0 50,000 -0.4
11/04/2016
3.77
 764,300 3.63 3.87 3.63 0 102,750 -0.8
08/04/2016
3.63
 421,530 3.58 3.63 3.53 3,100 110,670 -0.8
07/04/2016
3.58
 356,070 3.53 3.63 3.53 51,100 60,730 -0.1
06/04/2016
3.53
 168,900 3.53 3.58 3.49 0 4,470 -0.0
05/04/2016
3.53
 176,770 3.58 3.63 3.53 0 10,000 -0.1
04/04/2016
3.58
 815,920 3.39 3.58 3.39 372,000 4,350 2.7
01/04/2016
3.39
 339,420 3.44 3.49 3.34 0 0 0
31/03/2016
3.44
 426,620 3.53 3.58 3.44 11,400 0 0.1
30/03/2016
3.53
 455,200 3.53 3.58 3.44 84,800 0 0.6
29/03/2016
3.53
 490,940 3.63 3.63 3.49 94,700 50,000 0.3
28/03/2016
3.63
 314,600 3.63 3.68 3.58 0 0 0
25/03/2016
3.63
 188,800 3.68 3.68 3.58 19,870 23,750 -0.0
24/03/2016
3.68
 539,750 3.63 3.72 3.63 0 124,490 -1.0
23/03/2016
3.63
 701,570 3.63 3.68 3.58 45,500 30,000 0.1
22/03/2016
3.63
 491,430 3.68 3.68 3.58 70,000 70,000 0
21/03/2016
3.68
 238,680 3.72 3.77 3.68 37,280 40,000 -0.0
18/03/2016
3.72
 338,070 3.72 3.77 3.68 0 46,640 -0.4
17/03/2016
3.72
 433,670 3.72 3.82 3.72 0 150,000 -1.2
16/03/2016
3.72
 237,030 3.72 3.82 3.72 0 88,780 -0.7
15/03/2016
3.72
 312,960 3.77 3.82 3.72 1,000 10,000 -0.1
14/03/2016
3.77
 369,310 3.82 3.87 3.72 0 0 0
11/03/2016
3.82
 256,210 3.87 3.87 3.77 1,000 0 0.0
10/03/2016
3.87
 207,280 3.82 3.87 3.77 0 0 0
09/03/2016
3.82
 1,031,090 3.68 3.92 3.68 76,900 312,120 -1.9
08/03/2016
3.68
 115,760 3.68 3.72 3.68 0 0 0
07/03/2016
3.68
 376,360 3.63 3.72 3.63 0 100 -0.0
04/03/2016
3.63
 194,770 3.63 3.72 3.63 330 0 0.0
03/03/2016
3.63
 167,380 3.72 3.77 3.63 1,000 0 0.0
02/03/2016
3.72
 281,400 3.72 3.82 3.72 10,000 0 0.1
01/03/2016
3.72
 195,900 3.72 3.77 3.68 0 0 0
29/02/2016
3.72
 207,500 3.77 3.82 3.68 5,800 50,000 -0.3
26/02/2016
3.77
 215,150 3.77 3.82 3.77 7,000 0 0.1
25/02/2016
3.77
 299,840 3.87 3.92 3.77 0 0 0
24/02/2016
3.87
 259,800 3.87 3.92 3.82 0 45,860 -0.4
23/02/2016
3.87
 545,540 3.96 4.01 3.87 1,000 150,000 -1.2
22/02/2016
3.96
 680,200 3.87 3.96 3.87 0 189,350 -1.6
19/02/2016
3.87
 667,480 3.92 3.96 3.87 0 127,720 -1.1
18/02/2016
3.92
 252,280 3.92 3.96 3.92 1,000 0 0.0
17/02/2016
3.92
 559,450 3.96 4.06 3.92 0 60,800 -0.5
16/02/2016
3.96
 1,440,430 3.92 4.11 3.96 475,790 529,690 -0.5
15/02/2016
3.92
 170,630 3.92 3.96 3.87 1,000 43,170 -0.3
05/02/2016
3.92
 222,140 3.96 4.01 3.87 0 540 -0.0
04/02/2016
3.96
 131,360 3.92 4.01 3.92 0 0 0
03/02/2016
3.92
 172,780 3.96 3.96 3.87 0 0 0
02/02/2016
3.96
 221,890 3.96 4.01 3.92 0 0 0
01/02/2016
3.96
 340,940 3.87 4.11 3.92 0 53,600 -0.4
29/01/2016
3.87
 276,880 3.87 3.92 3.82 0 0 0
28/01/2016
3.87
 306,060 3.96 3.96 3.82 0 0 0
27/01/2016
3.96
 321,850 3.87 4.01 3.87 0 0 0
26/01/2016
3.87
 394,280 3.92 3.92 3.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |