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

22.75
-0.15
(-0.66%)
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
(2024-08-20) 		-2.40 -9.58% 300,671,700 -608,334 -23.4
21.70
25.15
22.90
2 tháng
(2024-07-22) 		-1.35 -5.62% 548,932,900 1,546,424 23.7
21.70
25.15
22.90
3 tháng
(2024-06-21) 		-3.50 -13.38% 777,459,700 1,138,180 12.4
21.70
27.60
22.90
6 tháng
(2024-03-25) 		-9.35 -29.22% 1,898,320,800 -5,939,686 -188.7
21.70
33.60
22.90
12 tháng
(2023-09-25) 		-1.20 -5.03% 4,497,487,100 -5,236,375 -185.3
19.05
33.60
22.90
24 tháng
(2022-09-30) 		-7.05 -23.74% 9,214,282,500 10,634,898 51.8
10.10
33.60
22.90
36 tháng
(2021-10-05) 		-2.84 -11.15% 11,080,703,000 15,970,994 435.0
10.10
98.20
22.90
60 tháng
(2019-10-16) 		13.38 144.42% 12,823,504,580 -92,175,024 -1,707.1
6.59
98.20
22.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2013
4.14
 1,570,510 4.28 4.46 4.14 7,000 200,000 -2.4
20/11/2013
4.28
 578,400 4.28 4.35 4.24 57,900 50,000 0.1
19/11/2013
4.28
 625,320 4.28 4.32 4.21 15,010 0 0.2
18/11/2013
4.28
 944,550 4.32 4.39 4.24 0 30,000 -0.4
15/11/2013
4.32
 421,140 4.24 4.32 4.14 0 0 0
14/11/2013
4.24
 802,980 4.21 4.35 4.14 0 0 0
13/11/2013
4.21
 727,410 4.24 4.35 4.21 0 1,200 -0.0
12/11/2013
4.24
 1,396,340 4.53 4.53 4.24 2,000 61,560 -0.7
11/11/2013
4.53
 719,700 4.39 4.53 4.35 3,000 50,000 -0.6
08/11/2013
4.39
 615,500 4.32 4.46 4.32 0 35,000 -0.4
07/11/2013
4.32
 1,001,400 4.35 4.49 4.32 20,000 45,000 -0.3
06/11/2013
4.35
 634,140 4.42 4.46 4.32 4,010 10,000 -0.1
05/11/2013
4.42
 664,140 4.39 4.42 4.28 3,600 15,000 -0.1
04/11/2013
4.39
 1,339,210 4.17 4.46 4.17 0 300,000 -3.7
01/11/2013
4.17
 598,300 4.21 4.24 4.10 89,800 89,800 0
31/10/2013
4.21
 1,552,200 4.00 4.21 4.00 130,000 251,300 -1.4
30/10/2013
4.00
 443,000 4.00 4.07 3.93 0 3,500 -0.0
29/10/2013
4.00
 398,320 3.86 4.00 3.82 110,000 5,000 1.2
28/10/2013
3.86
 578,930 4.03 4.07 3.86 7,200 4,380 0.0
25/10/2013
4.03
 968,710 4.03 4.14 3.96 1,500 21,000 -0.2
24/10/2013
4.03
 782,080 4.17 4.17 3.96 88,500 0 1.0
23/10/2013
4.17
 947,590 4.03 4.24 4.03 59,430 1,000 0.7
22/10/2013
4.03
 881,910 4.00 4.07 3.93 30,000 3,300 0.3
21/10/2013
4.00
 987,650 3.93 4.17 3.96 93,200 0 1.1
18/10/2013
3.93
 1,396,530 3.68 3.93 3.68 20,000 0 0.2
17/10/2013
3.68
 740,400 3.64 3.75 3.68 2,000 4,000 -0.0
16/10/2013
3.64
 635,150 3.64 3.75 3.64 16,350 4,000 0.1
15/10/2013
3.64
 1,000,320 3.43 3.64 3.43 194,000 11,000 1.8
14/10/2013
3.43
 563,800 3.50 3.54 3.43 97,400 3,000 0.9
11/10/2013
3.50
 808,990 3.50 3.57 3.50 169,770 19,000 1.5
10/10/2013
3.50
 1,235,490 3.68 3.71 3.50 346,500 13,490 3.3
09/10/2013
3.68
 588,200 3.71 3.82 3.61 11,900 4,000 0.1
08/10/2013
3.71
 1,237,950 3.50 3.71 3.50 255,100 50,000 2.1
07/10/2013
3.50
 833,710 3.50 3.61 3.47 179,940 20,000 1.6
04/10/2013
3.50
 1,629,950 3.33 3.54 3.25 74,800 0 0.7
03/10/2013
3.33
 618,760 3.33 3.33 3.25 85,330 16,600 0.6
02/10/2013
3.33
 803,120 3.22 3.40 3.25 92,760 4,000 0.8
01/10/2013
3.22
 1,152,310 3.29 3.40 3.18 163,000 0 1.5
30/09/2013
3.29
 1,191,610 3.08 3.29 3.11 32,080 0 0.3
27/09/2013
3.08
 710,440 3.11 3.15 3.04 145,990 0 1.3
26/09/2013
3.11
 676,200 3.08 3.18 3.08 121,000 10 1.1
25/09/2013
3.08
 1,629,010 2.97 3.15 3.01 150,100 10,000 1.2
24/09/2013
2.97
 1,031,290 2.79 2.97 2.79 17,000 0 0.1
23/09/2013
2.79
 420,450 2.69 2.83 2.69 2,000 180 0.0
20/09/2013
2.69
 749,670 2.72 2.76 2.69 129,990 678,350 -4.2
19/09/2013
2.72
 216,920 2.72 2.79 2.72 4,000 36,300 -0.3
18/09/2013
2.72
 374,380 2.83 2.83 2.72 19,990 116,200 -0.8
17/09/2013
2.83
 325,200 2.83 2.83 2.79 200 75,000 -0.6
16/09/2013
2.83
 353,600 2.94 2.94 2.83 1,050 0 0.0
13/09/2013
2.94
 363,410 2.94 2.97 2.90 19,800 10,000 0.1
12/09/2013
2.94
 92,950 2.94 2.94 2.90 0 15,000 -0.1
11/09/2013
2.94
 292,760 2.90 2.97 2.87 49,540 5,000 0.4
10/09/2013
2.90
 136,110 2.90 2.94 2.87 0 4,000 -0.0
09/09/2013
2.90
 1,091,560 2.83 3.01 2.76 2,500 3,000 -0.0
06/09/2013
2.83
 388,700 2.79 2.87 2.76 127,910 0 1.0
05/09/2013
2.79
 176,680 2.72 2.79 2.69 30,000 0 0.2
04/09/2013
2.72
 549,140 2.79 2.79 2.72 172,000 0 1.3
03/09/2013
2.79
 275,350 2.83 2.87 2.76 0 0 0
30/08/2013
2.83
 283,130 2.76 2.83 2.72 37,000 0 0.3
29/08/2013
2.76
 541,450 2.83 2.90 2.76 18,940 426,620 -3.3
28/08/2013
2.83
 640,500 2.87 2.87 2.79 60,000 22,920 0.3
27/08/2013
2.87
 286,030 2.97 2.97 2.87 0 219,500 -1.8
26/08/2013
2.97
 224,510 2.94 2.97 2.90 0 0 0
23/08/2013
2.94
 485,520 3.01 3.01 2.90 70,000 0 0.6
22/08/2013
3.01
 518,740 3.11 3.11 2.97 55,000 0 0.5
21/08/2013
3.11
 581,900 3.15 3.15 3.04 3,300 40,010 -0.3
20/08/2013
3.15
 573,520 3.18 3.18 3.11 6,010 94,540 -0.8
19/08/2013
3.18
 804,320 3.18 3.25 3.18 4,000 124,260 -1.1
16/08/2013
3.18
 1,105,060 3.01 3.18 3.08 15,000 50,000 -0.3
15/08/2013
3.01
 935,620 2.83 3.01 2.90 0 117,900 -1.0
14/08/2013
2.83
 1,428,460 2.83 2.87 2.79 0 100,000 -0.8
13/08/2013
2.83
 512,250 2.90 2.97 2.76 20,010 1,280 0.1
12/08/2013
2.90
 167,120 2.97 3.01 2.90 100 9,000 -0.1
09/08/2013
2.97
 432,700 3.04 3.04 2.94 15,000 27,940 -0.1
08/08/2013
3.04
 212,170 3.11 3.11 3.04 12,000 0 0.1
07/08/2013
3.11
 175,560 3.08 3.15 3.04 0 32,000 -0.3
06/08/2013
3.08
 352,260 3.15 3.15 3.04 105,690 105,870 -0.0
05/08/2013
3.15
 190,790 3.22 3.22 3.11 12,000 30 0.1
02/08/2013
3.22
 73,350 3.18 3.22 3.15 0 0 0
01/08/2013
3.18
 102,870 3.22 3.22 3.15 0 1,480 -0.0
31/07/2013
3.22
 472,210 3.04 3.25 3.04 8,000 0 0.1
30/07/2013
3.04
 267,770 3.08 3.11 3.04 0 0 0
29/07/2013
3.08
 170,550 3.22 3.22 3.08 60,470 0 0.5
26/07/2013
3.22
 521,370 3.29 3.29 3.15 74,500 101,110 -0.2
25/07/2013
3.29
 162,430 3.36 3.36 3.29 2,000 0 0.0
24/07/2013
3.36
 260,540 3.43 3.50 3.36 100,000 22,570 0.7
23/07/2013
3.43
 261,460 3.43 3.47 3.40 92,770 0 0.9
22/07/2013
3.43
 231,750 3.50 3.50 3.43 0 0 0
19/07/2013
3.50
 152,220 3.54 3.57 3.50 0 0 0
18/07/2013
3.54
 164,180 3.57 3.57 3.50 0 0 0
17/07/2013
3.57
 375,600 3.50 3.61 3.47 1,200 0 0.0
16/07/2013
3.50
 307,030 3.57 3.57 3.50 0 0 0
15/07/2013
3.57
 301,760 3.64 3.71 3.57 0 0 0
12/07/2013
3.64
 527,110 3.50 3.68 3.50 0 0 0
11/07/2013
3.50
 187,940 3.43 3.50 3.40 0 3,470 -0.0
10/07/2013
3.43
 136,400 3.43 3.50 3.43 5,950 0 0.1
09/07/2013
3.43
 159,380 3.47 3.54 3.43 6,000 8,000 -0.0
08/07/2013
3.47
 211,410 3.57 3.57 3.47 0 0 0
05/07/2013
3.57
 186,610 3.57 3.61 3.54 0 55,000 -0.6
04/07/2013
3.57
 405,930 3.61 3.64 3.54 0 227,540 -2.3

Chính sách bảo mật | Điều khoản sử dụng |