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

20.45
-0.05
(-0.24%)

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)
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
25/01/2016
3.92
482,750 3.68 3.92 3.77 0 0 0
22/01/2016
3.68
1,051,880 3.44 3.68 3.44 869,870 525,284 2.6
21/01/2016
3.44
351,350 3.63 3.63 3.44 394,260 420,000 -0.2
20/01/2016
3.63
223,530 3.72 3.72 3.58 23,630 20,000 0.0
19/01/2016
3.72
576,630 3.63 3.77 3.63 7,000 255,560 -1.9
18/01/2016
3.63
782,670 3.82 3.82 3.58 35,000 22,100 0.1
15/01/2016
3.82
421,960 4.01 4.01 3.82 600 150,000 -1.2
14/01/2016
4.01
322,110 4.15 4.15 3.92 1,000 194,290 -1.6
13/01/2016
4.15
259,160 4.20 4.25 4.11 5,200 29,040 -0.2
12/01/2016
4.20
359,480 4.01 4.20 4.01 34,000 10,100 0.2
11/01/2016
4.01
276,240 4.11 4.15 4.01 9,140 0 0.1
08/01/2016
4.11
546,490 4.25 4.25 4.11 10,200 10,000 0.0
07/01/2016
4.25
450,650 4.39 4.39 4.15 20,100 70 0.2
06/01/2016
4.39
207,470 4.44 4.44 4.35 200 0 0.0
05/01/2016
4.44
199,480 4.44 4.44 4.35 10,000 0 0.1
04/01/2016
4.44
565,140 4.35 4.54 4.35 58,740 10,100 0.5
31/12/2015
4.35
207,980 4.35 4.35 4.30 0 0 0
30/12/2015
4.35
121,390 4.35 4.39 4.30 0 270 -0.0
29/12/2015
4.35
259,560 4.20 4.35 4.20 400 5,000 -0.0
28/12/2015
4.20
255,050 4.25 4.30 4.20 0 1,600 -0.0
25/12/2015
4.25
413,480 4.44 4.44 4.25 1,100 0 0.0
24/12/2015
4.44
115,950 4.44 4.49 4.39 0 0 0
23/12/2015
4.44
261,380 4.44 4.49 4.35 5,300 880 0.0
22/12/2015
4.44
88,820 4.44 4.54 4.44 300 60 0.0
21/12/2015
4.44
272,880 4.54 4.54 4.44 0 0 0
18/12/2015
4.54
235,510 4.54 4.63 4.54 700 50,000 -0.5
17/12/2015
4.54
121,230 4.49 4.63 4.54 1,000 100 0.0
16/12/2015
4.49
281,740 4.44 4.58 4.49 0 51,160 -0.5
15/12/2015
4.44
250,200 4.49 4.54 4.39 0 50,000 -0.5
14/12/2015
4.49
191,400 4.49 4.54 4.44 0 0 0
11/12/2015
4.49
253,720 4.49 4.58 4.49 5,160 100,000 -0.9
10/12/2015
4.49
406,270 4.63 4.63 4.49 2,000 0 0.0
09/12/2015
4.63
102,660 4.78 4.78 4.63 0 0 0
08/12/2015
4.78
335,360 4.73 4.78 4.63 2,300 12,500 -0.1
07/12/2015
4.73
210,880 4.78 4.82 4.73 0 0 0
04/12/2015
4.78
233,670 4.82 4.82 4.73 0 0 0
03/12/2015
4.82
130,160 4.78 4.87 4.78 0 0 0
02/12/2015
4.78
171,580 4.73 4.87 4.78 0 0 0
01/12/2015
4.73
464,040 4.82 4.87 4.73 0 100,000 -1.0
30/11/2015
4.82
418,830 4.92 4.92 4.78 5,500 100,000 -1.0
27/11/2015
4.92
724,040 4.92 4.97 4.87 411,650 50,000 3.7
26/11/2015
4.92
469,900 4.97 5.11 4.92 12,500 0 0.1
25/11/2015
4.97
223,760 4.97 5.01 4.87 500 0 0.0
24/11/2015
4.97
374,170 5.01 5.06 4.87 0 0 0
23/11/2015
5.01
559,230 4.97 5.11 5.01 0 50,500 -0.5
20/11/2015
4.97
643,740 4.78 4.97 4.78 0 30,100 -0.3
19/11/2015
4.78
320,520 4.87 4.92 4.78 34,000 117,150 -0.8
18/11/2015
4.87
304,740 4.92 4.97 4.82 0 0 0
17/11/2015
4.92
399,150 4.87 4.97 4.82 100 0 0.0
16/11/2015
4.87
429,760 5.01 5.06 4.82 5,000 10,000 -0.1
13/11/2015
5.01
536,860 4.87 5.11 4.87 25,000 0 0.3
12/11/2015
4.87
410,660 4.97 4.97 4.82 0 3,400 -0.0
11/11/2015
4.97
367,150 5.06 5.11 4.97 2,500 10,000 -0.1
10/11/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
10/11/2015
5.06
506,120 5.13 5.25 5.06 500 0 0.0
09/11/2015
5.13
397,910 5.13 5.17 5.09 0 0 0
06/11/2015
5.13
607,610 5.17 5.26 5.13 10,000 1,780 0.1
05/11/2015
5.17
441,480 5.22 5.26 5.17 25,100 0 0.3
04/11/2015
5.22
810,840 5.26 5.39 5.17 1,250 120,000 -1.4
03/11/2015
5.26
592,400 5.26 5.31 5.17 10,000 0 0.1
02/11/2015
5.26
405,250 5.31 5.39 5.22 1,100 0 0.0
30/10/2015
5.31
538,730 5.26 5.35 5.26 132,700 73,570 0.7
29/10/2015
5.26
562,060 5.26 5.35 5.22 94,170 38,410 0.7
28/10/2015
5.26
802,930 5.31 5.35 5.26 94,530 179,980 -1.0
27/10/2015
5.31
619,630 5.31 5.39 5.26 82,650 106,880 -0.3
26/10/2015
5.31
530,820 5.35 5.44 5.31 5,200 38,600 -0.4
23/10/2015
5.35
568,050 5.35 5.48 5.35 26,200 0 0.3
22/10/2015
5.35
510,870 5.39 5.39 5.31 0 122,830 -1.5
21/10/2015
5.39
1,431,030 5.39 5.39 5.26 100,000 20,680 0.9
20/10/2015
5.39
930,640 5.53 5.53 5.39 60,450 170,000 -1.4
19/10/2015
5.53
423,070 5.53 5.57 5.44 0 68,900 -0.9
16/10/2015
5.53
1,768,670 5.44 5.62 5.48 210 215,000 -2.7
15/10/2015
5.44
1,781,870 5.44 5.53 5.39 0 400,000 -4.9
14/10/2015
5.44
792,120 5.48 5.53 5.39 0 55,970 -0.7
13/10/2015
5.48
695,700 5.57 5.57 5.44 0 60,400 -0.8
12/10/2015
5.57
784,600 5.62 5.66 5.53 10,000 0 0.1
09/10/2015
5.62
737,300 5.66 5.70 5.53 0 200 -0.0
08/10/2015
5.66
2,404,960 5.48 5.75 5.48 15,000 420 0.2
07/10/2015
5.48
727,300 5.48 5.57 5.44 0 56,170 -0.7
06/10/2015
5.48
1,065,230 5.35 5.53 5.39 10,000 400 0.1
05/10/2015
5.35
411,850 5.35 5.48 5.31 0 0 0
02/10/2015
5.35
428,540 5.39 5.44 5.35 0 0 0
01/10/2015
5.39
540,250 5.35 5.39 5.31 0 0 0
30/09/2015
5.35
1,148,470 5.17 5.44 5.22 0 0 0
29/09/2015
5.17
839,610 5.22 5.26 5.09 0 0 0
28/09/2015
5.22
649,640 5.35 5.44 5.22 0 0 0
25/09/2015
5.35
628,890 5.48 5.48 5.31 200 0 0.0
24/09/2015
5.48
999,900 5.44 5.57 5.44 0 60,000 -0.7
23/09/2015
5.44
2,028,050 5.35 5.53 5.26 20 210,200 -2.6
22/09/2015
5.35
991,860 5.39 5.39 5.26 13,400 110,000 -1.2
21/09/2015
5.39
1,055,940 5.22 5.39 5.22 190 180,470 -2.2
18/09/2015
5.22
2,475,510 4.91 5.22 5.00 0 351,000 -4.1
17/09/2015
4.91
314,790 4.91 5.00 4.91 0 0 0
16/09/2015
4.91
249,690 4.91 5.00 4.91 0 0 0
15/09/2015
4.91
670,720 4.82 5.00 4.82 0 20,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |