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)
30/06/2014
5.59
 16,920 5.62 5.70 5.59 0 2,120 -0.0
27/06/2014
5.62
 155,460 5.66 5.73 5.48 105,000 30,900 1.2
26/06/2014
5.66
 123,360 5.62 5.70 5.55 85,270 20,000 1.0
25/06/2014
5.62
 261,640 5.52 5.70 5.48 81,000 200,390 -1.9
24/06/2014
5.52
 53,630 5.41 5.55 5.41 14,000 17,000 -0.0
23/06/2014
5.41
 179,120 5.24 5.55 5.24 15,000 66,730 -0.8
20/06/2014
5.24
 259,220 5.59 5.77 5.24 5,000 243,860 -3.6
19/06/2014
5.59
 56,790 5.84 5.84 5.52 0 0 0
18/06/2014
5.84
 56,720 5.84 5.94 5.77 1,010 19,010 -0.3
17/06/2014
5.84
 64,240 5.84 5.84 5.77 0 0 0
16/06/2014
5.84
 17,810 5.98 6.01 5.84 4,070 0 0.1
13/06/2014
5.98
 176,030 5.98 6.08 5.94 120,610 55,000 1.1
12/06/2014
5.98
 157,910 5.94 6.16 5.84 104,720 25,610 1.3
11/06/2014
5.94
 339,560 5.84 6.01 5.66 267,720 111,500 2.6
10/06/2014
5.84
 603,210 5.80 5.94 5.77 506,700 104,000 6.7
09/06/2014
5.80
 690,880 5.48 5.84 5.45 429,250 71,960 5.8
06/06/2014
5.48
 282,720 5.13 5.48 5.09 150,220 0 2.3
05/06/2014
5.13
 65,950 5.13 5.20 5.09 43,020 0 0.6
04/06/2014
5.13
 164,480 5.09 5.24 5.06 51,100 0 0.7
03/06/2014
5.09
 83,720 5.02 5.16 5.02 38,940 0 0.6
02/06/2014
5.02
 89,290 5.13 5.27 5.02 21,010 0 0.3
30/05/2014
5.13
 244,400 5.24 5.34 5.13 65,050 0 1.0
29/05/2014
5.24
 153,310 5.41 5.41 5.16 0 0 0
28/05/2014
5.41
 182,160 5.34 5.48 5.27 42,430 1,000 0.6
27/05/2014
5.34
 232,120 5.13 5.34 5.06 166,000 4,230 2.2
26/05/2014
5.13
 120,240 5.06 5.20 4.99 0 10,000 -0.1
23/05/2014
5.06
 155,500 5.13 5.24 4.88 5,000 100,000 -1.3
22/05/2014
5.13
 278,580 5.31 5.34 5.13 63,710 2,000 0.9
21/05/2014
5.31
 310,570 5.16 5.34 5.13 1,000 0 0.0
20/05/2014
5.16
 58,700 5.20 5.20 4.99 0 0 0
19/05/2014
5.20
 210,900 5.06 5.24 4.81 95,620 8,000 1.3
16/05/2014
5.06
 243,600 4.78 5.06 4.74 111,500 11,320 1.4
15/05/2014
4.78
 559,500 4.67 4.95 4.42 383,460 3,000 5.1
14/05/2014
4.67
 383,840 4.39 4.67 4.17 153,140 4,000 1.9
13/05/2014
4.39
 704,070 4.63 4.63 4.32 324,320 0 4.0
12/05/2014
4.63
 1,103,450 4.95 4.95 4.63 846,770 98,040 9.8
09/05/2014
4.95
 548,450 5.09 5.09 4.78 87,140 29,670 0.8
08/05/2014
5.09
 664,850 5.45 5.45 5.09 432,600 0 6.2
07/05/2014
5.45
 219,360 5.62 5.62 5.41 130,550 48,510 1.3
06/05/2014
5.62
 234,960 5.62 5.62 5.24 64,170 5,640 0.9
05/05/2014
5.62
 119,580 5.91 6.08 5.52 15,010 1,490 0.2
29/04/2014
5.91
 167,830 5.80 5.91 5.77 62,990 0 1.0
28/04/2014
5.80
 88,780 6.01 6.01 5.80 0 0 0
25/04/2014
6.01
 233,770 5.98 6.01 5.84 38,000 29,860 0.1
24/04/2014
5.98
 36,530 5.98 5.98 5.73 0 0 0
23/04/2014
5.98
 91,290 6.08 6.12 5.91 0 0 0
22/04/2014
6.08
 227,360 5.84 6.08 5.77 0 0 0
21/04/2014
5.84
 452,180 5.84 6.01 5.73 296,030 5,000 4.8
18/04/2014
5.84
 260,750 6.23 6.23 5.80 5,700 0 0.1
17/04/2014
6.23
 144,170 6.19 6.37 6.19 77,650 0 1.4
16/04/2014
6.19
 501,090 6.23 6.26 5.87 181,990 0 3.2
15/04/2014
6.23
 837,210 6.44 6.47 6.23 489,950 0 8.8
14/04/2014
6.44
 745,770 6.54 6.58 6.44 850,300 84,580 14.1
11/04/2014
6.54
 653,360 6.54 6.61 6.37 340,520 41,510 5.5
10/04/2014
6.54
 734,400 6.47 6.65 6.47 362,220 0 6.7
08/04/2014
6.47
 691,370 6.44 6.54 6.44 294,970 60,000 4.3
07/04/2014
6.44
 1,024,190 6.33 6.44 6.30 414,180 140,970 4.9
04/04/2014
6.33
 892,300 6.19 6.44 6.23 292,980 50,000 4.3
03/04/2014
6.19
 567,490 5.80 6.19 5.80 100,270 150,000 -0.9
02/04/2014
5.80
 1,119,760 5.98 6.01 5.62 29,600 73,620 -0.7
01/04/2014
5.98
 1,064,410 6.40 6.40 5.98 0 45,010 -0.8
31/03/2014
6.40
 437,260 6.72 6.72 6.40 0 34,770 -0.7
28/03/2014
6.72
 545,950 6.61 6.90 6.61 0 0 0
27/03/2014
6.61
 743,030 6.54 6.65 6.33 30,000 0 0.5
26/03/2014
6.54
 1,745,000 6.72 6.86 6.30 19,830 254,870 -4.4
25/03/2014
6.72
 1,954,530 6.86 6.93 6.72 349,000 224,750 2.4
24/03/2014
6.86
 1,711,980 6.44 6.86 6.44 5,000 466,160 -8.7
21/03/2014
6.44
 1,762,290 6.19 6.51 6.16 2,410 661,400 -11.9
20/03/2014
6.19
 861,550 6.33 6.37 6.08 0 185,950 -3.3
19/03/2014
6.33
 1,196,880 6.23 6.33 6.16 500 93,000 -1.6
18/03/2014
6.23
 912,640 6.12 6.26 6.12 10,000 137,000 -2.2
17/03/2014
6.12
 1,137,890 6.08 6.23 6.01 0 122,870 -2.1
14/03/2014
6.08
 758,390 5.98 6.16 6.01 10,000 182,710 -3.0
13/03/2014
5.98
 394,810 5.94 6.01 5.84 2,000 31,200 -0.5
12/03/2014
5.94
 600,330 5.98 6.08 5.87 4,000 192,910 -3.2
11/03/2014
5.98
 555,870 6.05 6.16 5.98 52,000 60,000 -0.1
10/03/2014
6.05
 282,360 6.19 6.19 6.01 1,000 20,000 -0.3
07/03/2014
6.19
 895,060 6.01 6.30 6.01 428,460 105,000 5.7
06/03/2014
6.01
 872,640 5.98 6.08 5.91 275,120 63,650 3.6
05/03/2014
5.98
 638,630 5.77 6.05 5.77 277,320 114,210 2.7
04/03/2014
5.77
 1,017,100 5.59 5.80 5.45 52,480 380,410 -5.2
03/03/2014
5.59
 914,850 5.94 5.98 5.55 0 135,730 -2.2
28/02/2014
5.94
 867,950 5.91 5.98 5.77 59,200 373,560 -5.2
27/02/2014
5.91
 1,166,920 6.33 6.37 5.91 11,040 98,860 -1.6
26/02/2014
6.33
 689,990 6.44 6.44 6.19 3,000 36,680 -0.6
25/02/2014
6.44
 973,650 6.40 6.51 6.33 27,000 68,880 -0.8
24/02/2014
6.40
 649,530 6.23 6.54 6.26 11,400 102,670 -1.7
21/02/2014
6.23
 790,410 6.12 6.40 5.94 233,240 42,070 3.4
20/02/2014
6.12
 3,231,860 6.16 6.30 6.01 1,863,860 447,990 24.4
19/02/2014
6.16
 1,603,770 5.84 6.23 6.01 692,570 301,000 6.7
18/02/2014
5.84
 1,879,520 5.48 5.84 5.48 280,340 300,000 -0.4
17/02/2014
5.48
 1,178,540 5.34 5.55 5.24 21,000 2,800 0.3
14/02/2014
5.34
 1,205,390 5.34 5.48 5.27 4,120 246,900 -3.7
13/02/2014
5.34
 2,194,660 5.09 5.41 5.13 92,430 61,180 0.5
12/02/2014
5.09
 963,690 5.06 5.13 4.99 2,000 0 0.0
11/02/2014
5.06
 1,365,400 5.34 5.38 5.02 10,270 0 0.2
10/02/2014
5.34
 638,370 5.13 5.34 5.02 11,660 0 0.2
07/02/2014
5.13
 1,381,130 4.92 5.24 4.95 42,200 28,190 0.2
06/02/2014
4.92
 1,775,560 4.60 4.92 4.63 725,610 116,200 8.4
27/01/2014
4.60
 363,810 4.56 4.63 4.53 83,280 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |