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

20.50
-0.25
(-1.20%)
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
(2024-10-23) 		-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)
19/11/2014
6.10
 764,130 6.15 6.19 6.01 1,580 0 0.0
18/11/2014
6.15
 963,090 6.28 6.32 6.15 90 10,000 -0.1
17/11/2014
6.28
 850,780 6.32 6.41 6.28 80 0 0.0
14/11/2014
6.32
 759,910 6.46 6.46 6.23 10,500 0 0.2
13/11/2014
6.46
 842,510 6.63 6.63 6.46 70 0 0.0
12/11/2014
6.63
 1,205,310 6.46 6.63 6.46 442,240 0 6.5
11/11/2014
6.46
 1,551,110 6.37 6.54 6.37 80 3,250 -0.0
10/11/2014
6.37
 1,423,490 6.28 6.50 6.28 0 66,740 -1.0
07/11/2014
6.28
 670,990 6.23 6.28 6.15 0 330,000 -4.6
06/11/2014
6.23
 775,630 6.19 6.32 6.15 90,330 1,010 1.3
05/11/2014
6.19
 1,343,000 6.23 6.28 5.97 161,000 0 2.2
04/11/2014
6.23
 694,970 6.32 6.41 6.23 180 20,000 -0.3
03/11/2014
6.32
 1,026,710 6.37 6.50 6.32 1,000 0 0.0
31/10/2014
6.37
 1,298,780 6.10 6.37 6.10 0 20,000 -0.3
30/10/2014
6.10
 682,910 6.19 6.23 6.10 0 0 0
29/10/2014
6.19
 435,950 6.06 6.23 6.10 50 0 0.0
28/10/2014
6.06
 449,630 5.88 6.10 5.88 35,500 0 0.0
27/10/2014
5.88
 755,180 6.01 6.19 5.88 50,000 0 0.7
24/10/2014
6.01
 617,020 5.97 6.10 5.93 50,000 0 0.7
23/10/2014
5.97
 972,010 6.28 6.32 5.97 150,000 0 2.1
22/10/2014
6.28
 832,700 6.19 6.32 6.19 50,000 0 0.7
21/10/2014
6.19
 599,080 6.10 6.37 6.10 150,000 0 2.1
20/10/2014
6.10
 625,250 6.19 6.23 6.10 101,000 20,000 1.1
17/10/2014
6.19
 1,410,500 5.93 6.19 5.84 189,000 2,300 2.5
16/10/2014
5.93
 1,661,090 6.28 6.32 5.93 90,000 0 1.2
15/10/2014
6.28
 1,579,380 6.28 6.37 6.19 103,000 0 1.5
14/10/2014
6.28
 1,236,210 6.63 6.68 6.28 100,000 246,990 -2.2
13/10/2014
6.63
 564,450 6.46 6.63 6.41 3,000 113,300 -1.6
10/10/2014
6.46
 1,998,780 6.41 6.59 6.32 0 735,630 -10.8
09/10/2014
6.41
 2,140,090 6.63 6.72 6.41 0 770,220 -11.4
08/10/2014
6.63
 2,529,630 6.90 6.90 6.54 5,000 315,000 -4.7
07/10/2014
6.90
 2,003,380 6.94 7.07 6.90 0 446,500 -7.0
06/10/2014
6.94
 1,431,490 6.99 7.16 6.90 11,960 145,000 -2.1
03/10/2014
6.99
 1,959,960 6.81 7.21 6.72 3,554,820 3,970,090 -6.5
02/10/2014
6.81
 1,705,890 6.85 6.94 6.77 2,340 162,140 -2.5
01/10/2014
6.85
 1,566,380 6.63 6.94 6.63 110,000 190,000 -1.2
30/09/2014
6.63
 1,894,450 6.41 6.72 6.32 0 388,240 -5.7
29/09/2014
6.41
 1,137,090 6.46 6.63 6.32 17,300 71,760 -0.8
26/09/2014
6.46
 1,436,420 6.41 6.81 6.41 330,000 20,000 4.6
25/09/2014
6.41
 1,286,660 6.19 6.41 6.10 140,000 210,030 -1.0
24/09/2014
6.19
 3,379,880 6.01 6.32 5.93 200,000 1,429,070 -17.0
23/09/2014
6.01
 1,001,110 5.79 6.19 5.84 36,000 164,230 -1.8
22/09/2014
5.79
 584,530 5.75 5.93 5.79 0 179,550 -2.4
19/09/2014
5.75
 4,906,100 5.88 6.01 5.75 12,500 4,757,190 -62.3
18/09/2014
5.88
 1,326,210 5.93 6.15 5.84 0 806,300 -10.9
17/09/2014
5.93
 1,114,020 5.75 6.01 5.84 10,000 505,430 -6.7
16/09/2014
5.75
 371,420 5.88 5.93 5.75 0 164,360 -2.2
15/09/2014
5.88
 196,940 5.84 6.15 5.84 0 0 0
12/09/2014
5.84
 119,350 5.84 5.88 5.75 2,000 0 0.0
11/09/2014
5.84
 65,800 5.84 5.93 5.75 1,000 6,670 -0.1
10/09/2014
5.84
 90,340 5.75 5.84 5.70 0 18,100 -0.2
09/09/2014
5.75
 276,890 6.01 6.06 5.75 0 0 0
08/09/2014
6.01
 671,890 5.93 6.10 5.84 0 6,000 -0.1
05/09/2014
5.93
 172,390 5.93 5.97 5.88 0 0 0
04/09/2014
5.93
 203,290 6.01 6.01 5.93 0 0 0
03/09/2014
6.01
 688,790 5.93 6.19 5.93 40,000 3,260 0.5
29/08/2014
5.93
 374,780 5.79 6.01 5.75 72,500 0 0.9
28/08/2014
5.79
 167,160 5.75 5.79 5.70 0 83,400 -1.1
27/08/2014
5.75
 229,720 5.84 5.84 5.70 0 13,500 -0.2
26/08/2014
5.84
 212,070 5.93 5.93 5.75 0 0 0
25/08/2014
5.93
 308,200 5.93 6.10 5.88 0 0 0
22/08/2014
5.93
 308,080 5.79 6.06 5.79 20,000 6,510 0.2
21/08/2014
5.79
 102,860 5.79 5.84 5.75 1,000 0 0.0
20/08/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
20/08/2014
5.79
 222,550 5.62 5.88 5.75 0 0 0
19/08/2014
5.62
 292,530 5.70 5.73 5.62 0 0 0
18/08/2014
5.70
 337,510 5.66 5.73 5.66 10 0 0.0
15/08/2014
5.66
 271,170 5.80 5.80 5.66 3,000 0 0.0
14/08/2014
5.80
 264,090 5.84 5.91 5.80 0 0 0
13/08/2014
5.84
 112,140 5.77 5.84 5.77 4,500 0 0.1
12/08/2014
5.77
 385,770 5.73 5.84 5.73 1,420 0 0.0
11/08/2014
5.73
 419,250 5.91 5.91 5.70 0 38,510 -0.6
08/08/2014
5.91
 250,740 5.84 6.01 5.84 0 56,900 -0.9
07/08/2014
5.84
 545,380 5.70 5.84 5.66 0 206,920 -3.4
06/08/2014
5.70
 487,300 5.48 5.77 5.48 21,580 170,220 -2.4
05/08/2014
5.48
 90,220 5.45 5.55 5.45 0 35,070 -0.5
04/08/2014
5.45
 140,860 5.38 5.48 5.38 0 120,760 -1.9
01/08/2014
5.38
 34,450 5.41 5.48 5.24 0 9,910 -0.2
31/07/2014
5.41
 126,950 5.27 5.52 5.31 21,140 56,520 -0.5
30/07/2014
5.27
 27,940 5.24 5.45 5.27 0 10,000 -0.2
29/07/2014
5.24
 40,290 5.31 5.45 5.24 1,000 0 0.0
28/07/2014
5.31
 45,070 5.52 5.52 5.27 0 500 -0.0
25/07/2014
5.52
 84,750 5.62 5.70 5.52 0 0 0
24/07/2014
5.62
 125,380 5.66 5.70 5.62 0 10 -0.0
23/07/2014
5.66
 107,240 5.80 5.80 5.62 0 10 -0.0
22/07/2014
5.80
 47,530 5.77 5.80 5.70 0 0 0
21/07/2014
5.77
 98,290 5.87 5.94 5.77 300 23,290 -0.4
18/07/2014
5.87
 571,730 5.77 5.91 5.70 0 271,210 -4.5
17/07/2014
5.77
 80,570 5.77 5.77 5.70 0 20,000 -0.3
16/07/2014
5.77
 120,820 5.80 5.87 5.77 0 4,000 -0.1
15/07/2014
5.80
 100,080 5.77 5.84 5.70 0 43,810 -0.7
14/07/2014
5.77
 16,070 5.70 5.77 5.70 0 0 0
11/07/2014
5.70
 93,090 5.70 5.73 5.59 0 67,180 -1.1
10/07/2014
5.70
 187,080 5.84 5.94 5.70 20 60,000 -1.0
09/07/2014
5.84
 97,430 5.84 5.91 5.84 0 27,000 -0.4
08/07/2014
5.84
 73,540 5.98 5.98 5.77 0 43,420 -0.7
07/07/2014
5.98
 127,220 5.94 6.01 5.87 0 10,450 -0.2
04/07/2014
5.94
 283,650 5.98 5.98 5.84 0 1,890 -0.0
03/07/2014
5.98
 829,440 5.66 5.98 5.62 17,000 363,930 -5.7
02/07/2014
5.66
 107,520 5.59 5.66 5.59 0 12,520 -0.2
01/07/2014
5.59
 70,930 5.59 5.62 5.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |