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

20.60
0.25
(1.23%)

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)
-0.85 -4% 166,736,200 -2,505,934 -51.7
20
21.25
20.35
2 tháng
(2024-09-13)
-1.60 -7.27% 364,892,600 2,757,534 65.4
20
23.20
20.35
3 tháng
(2024-08-14)
-1.80 -8.11% 694,337,800 2,680,153 57.2
20
25.15
20.35
6 tháng
(2024-05-16)
-8.30 -28.92% 1,467,555,000 -2,943,691 -96.4
20
29.30
20.35
12 tháng
(2023-11-20)
-5.60 -21.54% 3,981,187,200 -5,734,384 -180.8
20
33.60
20.35
24 tháng
(2022-11-23)
8.30 68.60% 8,976,363,200 3,969,459 -72.7
11
33.60
20.35
36 tháng
(2021-11-29)
-37.06 -64.50% 11,058,863,000 16,434,285 485.9
10.10
98.20
20.35
60 tháng
(2019-12-09)
11.83 138.15% 13,127,328,850 -92,413,843 -1,706.8
6.59
98.20
20.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2015
4.95
1,334,930 4.64 4.95 4.60 236,060 0 2.6
31/08/2015
4.64
428,030 4.69 4.73 4.60 132,510 0 1.4
28/08/2015
4.69
513,970 4.60 4.69 4.55 30,000 0 0.3
27/08/2015
4.60
795,020 4.55 4.69 4.55 40 0 0.0
26/08/2015
4.55
803,320 4.33 4.60 4.24 88,510 0 0.9
25/08/2015
4.33
893,550 4.42 4.42 4.11 81,610 68,120 0.1
24/08/2015
4.42
1,156,880 4.73 4.73 4.42 65,940 45,530 0.2
21/08/2015
4.73
1,351,560 5.00 5.00 4.69 71,000 0 0.8
20/08/2015
5.00
446,520 5.09 5.09 4.95 0 93,110 -1.1
19/08/2015
5.09
690,560 5.00 5.13 5.00 0 120,000 -1.4
18/08/2015
5.00
597,840 4.95 5.09 4.91 150,000 44,000 1.2
17/08/2015
4.95
410,530 5.13 5.17 4.95 0 0 0
14/08/2015
5.13
515,860 5.13 5.17 5.00 30,000 0 0.3
13/08/2015
5.13
636,070 5.17 5.26 5.09 0 1,700 -0.0
12/08/2015
5.17
613,250 5.22 5.26 5.17 11,100 0 0.1
11/08/2015
5.22
389,570 5.31 5.35 5.22 0 0 0
10/08/2015
5.31
245,890 5.31 5.31 5.26 0 0 0
07/08/2015
5.31
172,590 5.31 5.31 5.26 0 0 0
06/08/2015
5.31
446,400 5.39 5.39 5.26 0 0 0
05/08/2015
5.39
539,350 5.17 5.39 5.17 100,000 0 1.2
04/08/2015
5.17
525,990 5.17 5.26 5.13 120,000 730 1.4
03/08/2015
5.17
640,660 5.31 5.31 5.13 30,000 0 0.4
31/07/2015
5.31
447,160 5.39 5.44 5.31 140,000 20,000 1.5
30/07/2015
5.39
359,880 5.39 5.44 5.35 41,890 0 0.5
29/07/2015
5.39
555,830 5.44 5.48 5.39 330,000 0 4.1
28/07/2015
5.44
991,410 5.31 5.53 5.35 100,000 0 1.2
27/07/2015
5.31
1,279,480 5.39 5.44 5.31 0 270,000 -3.3
24/07/2015
5.39
652,870 5.39 5.44 5.35 0 0 0
23/07/2015
5.39
650,280 5.53 5.57 5.35 920 10,100 -0.1
22/07/2015
5.53
777,320 5.35 5.53 5.31 160,000 8,960 1.9
21/07/2015
5.35
456,310 5.44 5.48 5.31 5,000 2,440 0.0
20/07/2015
5.44
742,810 5.48 5.48 5.31 0 0 0
17/07/2015
5.48
807,790 5.48 5.57 5.48 100,500 0 1.2
16/07/2015
5.48
901,940 5.57 5.62 5.48 5,080 10,000 -0.1
15/07/2015
5.57
1,154,290 5.75 5.79 5.57 0 0 0
14/07/2015
5.75
1,994,050 5.66 5.88 5.66 0 0 0
13/07/2015
5.66
2,067,280 5.48 5.70 5.48 0 13,490 -0.2
10/07/2015
5.48
1,569,300 5.48 5.57 5.44 500 20,000 -0.2
09/07/2015
5.48
1,314,540 5.39 5.48 5.31 0 38,810 -0.5
08/07/2015
5.39
953,660 5.48 5.53 5.35 0 0 0
07/07/2015
5.48
1,279,680 5.53 5.62 5.44 0 15,890 -0.2
06/07/2015
5.53
1,914,770 5.35 5.57 5.31 0 42,000 -0.5
03/07/2015
5.35
885,160 5.35 5.44 5.31 0 117,840 -1.4
02/07/2015
5.35
412,170 5.26 5.39 5.26 0 0 0
01/07/2015
5.26
920,720 5.31 5.35 5.17 0 330,420 -3.9
30/06/2015
5.31
1,624,500 5.44 5.48 5.31 12,000 0 0.1
29/06/2015
5.44
578,870 5.35 5.44 5.31 0 0 0
26/06/2015
5.35
805,260 5.44 5.48 5.35 210,000 60,000 1.8
25/06/2015
5.44
3,581,870 5.31 5.57 5.22 0 1,318,870 -16.3
24/06/2015
5.31
538,870 5.39 5.39 5.26 0 118,820 -1.4
23/06/2015
5.39
490,480 5.35 5.48 5.31 10,040 60,000 -0.6
22/06/2015
5.35
367,350 5.31 5.44 5.26 0 11,010 -0.1
19/06/2015
5.31
1,193,800 5.22 5.48 5.26 92,420 137,650 -0.5
18/06/2015
5.22
413,130 5.22 5.26 5.17 0 30,400 -0.4
17/06/2015
5.22
762,500 5.31 5.31 5.17 4,000 900 0.0
16/06/2015
5.31
958,380 5.39 5.48 5.31 0 3,130 -0.0
15/06/2015
5.39
889,040 5.39 5.62 5.31 0 60,000 -0.8
12/06/2015
5.39
3,182,490 5.13 5.48 5.35 3,000 194,120 -2.4
11/06/2015
5.13
1,079,770 4.82 5.13 4.91 0 159,700 -1.9
10/06/2015
4.82
537,680 4.86 4.91 4.82 800 150,000 -1.6
09/06/2015
4.86
389,770 5.00 5.00 4.86 1,000 10,000 -0.1
08/06/2015
5.00
475,760 4.91 5.04 4.95 0 0 0
05/06/2015
4.91
485,070 4.86 5.00 4.91 0 7,000 -0.1
04/06/2015
4.86
338,080 4.86 4.95 4.86 0 50,120 -0.6
03/06/2015
4.86
265,910 4.82 4.91 4.82 1,000 8,000 -0.1
02/06/2015
4.82
782,430 5.00 5.00 4.78 0 194,000 -2.1
01/06/2015
5.00
608,080 5.09 5.09 4.95 0 0 0
29/05/2015
5.09
1,190,570 5.00 5.13 5.00 0 190,800 -2.2
28/05/2015
5.00
490,750 4.95 5.13 4.95 0 0 0
27/05/2015
4.95
312,210 5.00 5.09 4.95 0 0 0
26/05/2015
5.00
654,640 5.04 5.17 5.00 0 0 0
25/05/2015
5.04
291,480 5.04 5.09 4.95 0 0 0
22/05/2015
5.04
457,070 4.86 5.04 4.86 0 0 0
21/05/2015
4.86
315,480 4.82 4.95 4.82 0 1,000 -0.0
20/05/2015
4.82
467,990 4.64 4.95 4.60 0 91,490 -1.0
19/05/2015
4.64
294,870 4.69 4.73 4.60 5,000 5,000 -0.0
18/05/2015
4.69
760,630 5.00 5.00 4.69 12,000 0 0.1
15/05/2015
5.00
222,170 5.13 5.13 5.00 0 9,260 -0.1
14/05/2015
5.13
210,100 5.13 5.13 5.04 25,000 0 0.3
13/05/2015
5.13
218,240 5.13 5.13 5.00 15,880 0 0.2
12/05/2015
5.13
119,240 5.17 5.17 5.04 8,810 0 0.1
11/05/2015
5.17
177,860 5.13 5.17 5.09 10,000 0 0.1
08/05/2015
5.13
221,220 5.09 5.17 5.13 0 0 0
07/05/2015
5.09
255,220 5.09 5.17 5.04 30,000 0 0.3
06/05/2015
5.09
483,510 5.22 5.26 5.09 113,000 0 1.3
05/05/2015
5.22
492,780 5.09 5.31 5.00 32,000 0 0.4
04/05/2015
5.09
910,750 5.39 5.48 5.04 180,120 0 2.1
27/04/2015
5.39
237,120 5.44 5.48 5.35 11,000 0 0.1
24/04/2015
5.44
438,430 5.31 5.44 5.31 80 1,000 -0.0
23/04/2015
5.31
297,670 5.39 5.44 5.31 1,400 0 0.0
22/04/2015
5.39
452,610 5.35 5.44 5.31 1,000 28,070 -0.3
21/04/2015
5.35
502,270 5.44 5.48 5.35 0 0 0
20/04/2015
5.44
547,970 5.53 5.53 5.39 0 229,990 -2.8
17/04/2015
5.53
907,360 5.53 5.53 5.44 0 0 0
16/04/2015
5.53
450,390 5.53 5.62 5.44 4,000 0 0.1
15/04/2015
5.53
564,200 5.44 5.57 5.31 100 179,800 -2.2
14/04/2015
5.44
626,770 5.48 5.57 5.44 2,500 60,000 -0.7
13/04/2015
5.48
1,148,410 5.57 5.70 5.48 40,000 365,000 -4.1
10/04/2015
5.57
739,790 5.62 5.75 5.57 7,500 0 0.1
09/04/2015
5.62
1,085,050 5.48 5.75 5.44 0 371,000 -4.7

Chính sách bảo mật | Điều khoản sử dụng |