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)
24/01/2014
4.56
 248,380 4.63 4.67 4.56 23,000 0 0.3
23/01/2014
4.63
 299,540 4.56 4.67 4.53 9,130 0 0.1
22/01/2014
4.56
 1,678,540 4.53 4.78 4.56 3,000 250 0.0
21/01/2014
4.53
 466,970 4.39 4.56 4.39 132,720 3,000 1.6
20/01/2014
4.39
 549,540 4.42 4.49 4.32 249,120 16,950 2.9
17/01/2014
4.42
 910,660 4.56 4.67 4.42 227,200 1,500 2.9
16/01/2014
4.56
 848,810 4.39 4.60 4.35 203,000 0 2.5
15/01/2014
4.39
 736,420 4.39 4.46 4.39 87,940 0 1.1
14/01/2014
4.39
 482,320 4.35 4.46 4.35 95,730 33,800 0.8
13/01/2014
4.35
 534,500 4.42 4.46 4.35 95,100 26,350 0.9
10/01/2014
4.42
 765,150 4.49 4.56 4.42 100,100 30,000 0.9
09/01/2014
4.49
 477,860 4.49 4.53 4.46 55,510 0 0.7
08/01/2014
4.49
 468,210 4.46 4.53 4.46 170,000 41,690 1.6
07/01/2014
4.46
 1,198,440 4.46 4.56 4.46 381,900 478,380 -1.2
06/01/2014
4.46
 464,750 4.35 4.46 4.35 0 1,000 -0.0
03/01/2014
4.35
 426,660 4.32 4.39 4.32 26,200 50,000 -0.3
02/01/2014
4.32
 375,010 4.39 4.42 4.32 0 50,000 -0.6
31/12/2013
4.39
 413,050 4.24 4.42 4.24 0 1,000 -0.0
30/12/2013
4.24
 1,280,130 4.42 4.46 4.17 30,000 1,000 0.3
27/12/2013
4.42
 652,880 4.63 4.63 4.42 1,000 29,290 -0.4
26/12/2013
4.63
 687,660 4.67 4.78 4.63 0 1,100 -0.0
25/12/2013
4.67
 610,430 4.67 4.78 4.60 0 100 -0.0
24/12/2013
4.67
 674,060 4.70 4.78 4.67 0 1,430 -0.0
23/12/2013
4.70
 643,900 4.78 4.85 4.70 20,000 133,380 -1.5
20/12/2013
4.78
 2,952,210 4.53 4.81 4.56 0 290,620 -4.0
19/12/2013
4.53
 787,000 4.46 4.56 4.46 0 70,140 -0.9
18/12/2013
4.46
 591,830 4.53 4.60 4.46 0 1,000 -0.0
17/12/2013
4.53
 633,590 4.46 4.53 4.42 126,750 90,000 0.5
16/12/2013
4.46
 572,990 4.46 4.56 4.46 326,980 314,460 0.2
13/12/2013
4.46
 1,378,820 4.32 4.60 4.39 200,000 39,000 2.0
12/12/2013
4.32
 705,330 4.39 4.39 4.28 200,000 0 2.5
11/12/2013
4.39
 757,190 4.49 4.53 4.35 200,000 3,000 2.5
10/12/2013
4.49
 869,430 4.46 4.53 4.39 170,570 59,670 1.4
09/12/2013
4.46
 781,220 4.53 4.63 4.46 145,040 0 1.8
06/12/2013
4.53
 1,257,480 4.42 4.63 4.42 81,000 0 1.0
05/12/2013
4.42
 688,870 4.42 4.53 4.39 94,290 0 1.2
04/12/2013
4.42
 1,227,750 4.39 4.53 4.39 3,160 170,000 -2.1
03/12/2013
4.39
 1,093,490 4.32 4.46 4.32 43,470 105,720 -0.8
02/12/2013
4.32
 696,340 4.32 4.32 4.24 117,170 0 1.4
29/11/2013
4.32
 726,960 4.32 4.35 4.21 145,290 50,000 1.1
28/11/2013
4.32
 510,520 4.24 4.35 4.21 20,000 0 0.2
27/11/2013
4.24
 1,617,600 4.10 4.39 4.17 37,800 104,020 -0.8
26/11/2013
4.10
 1,046,310 4.03 4.21 3.96 0 3,000 -0.0
25/11/2013
4.03
 566,660 4.10 4.17 4.03 45,000 0 0.5
22/11/2013
4.10
 710,100 4.14 4.21 4.10 20,000 312,390 -3.4
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

Chính sách bảo mật | Điều khoản sử dụng |