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)
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
03/07/2013
3.61
 270,260 3.68 3.71 3.61 0 49,540 -0.5
02/07/2013
3.68
 323,070 3.64 3.71 3.61 0 38,000 -0.4
01/07/2013
3.64
 187,850 3.68 3.68 3.54 0 100 -0.0
28/06/2013
3.68
 472,740 3.68 3.71 3.61 0 0 0
27/06/2013
3.68
 477,400 3.61 3.68 3.54 16,410 0 0.2
26/06/2013
3.61
 902,760 3.71 3.71 3.50 130,500 264,120 -1.3
25/06/2013
3.71
 534,450 3.96 3.96 3.71 1,239,447 1,290,627 -0.5
24/06/2013
3.96
 1,222,320 4.17 4.28 3.89 130,000 86,740 0.5
21/06/2013
4.17
 230,190 4.21 4.24 4.14 0 90,550 -1.1
20/06/2013
4.21
 287,930 4.24 4.28 4.17 5,000 6,430 -0.0
19/06/2013
4.24
 239,590 4.21 4.32 4.24 0 0 0
18/06/2013
4.21
 556,170 4.24 4.28 4.21 100,000 331,430 -2.8
17/06/2013
4.24
 444,910 4.32 4.39 4.24 140,000 315,440 -2.1
14/06/2013
4.32
 1,030,940 4.32 4.46 4.32 50,000 568,480 -6.4
13/06/2013
4.32
 667,110 4.35 4.39 4.21 0 317,770 -3.8
12/06/2013
4.35
 468,090 4.42 4.46 4.35 0 310,990 -3.9
11/06/2013
4.42
 394,580 4.46 4.49 4.42 39,230 207,580 -2.1
10/06/2013
4.46
 647,880 4.53 4.63 4.46 2,600 288,760 -3.6
07/06/2013
4.53
 279,260 4.53 4.63 4.49 16,700 0 0.2
06/06/2013
4.53
 281,550 4.53 4.63 4.49 0 11,000 -0.1
05/06/2013
4.53
 510,930 4.46 4.56 4.46 85,000 90,000 -0.1
04/06/2013
4.46
 336,250 4.70 4.74 4.46 0 76,030 -1.0
03/06/2013
4.70
 452,030 4.74 4.81 4.67 150,000 0 2.0
31/05/2013
4.74
 767,900 4.74 4.92 4.74 25,310 42,020 -0.2
30/05/2013
4.74
 414,390 4.63 4.74 4.56 100 0 0.0
29/05/2013
4.63
 814,110 4.60 4.81 4.60 52,450 0 0.7
28/05/2013
4.60
 518,260 4.53 4.60 4.46 0 0 0
27/05/2013
4.53
 781,140 4.42 4.60 4.42 6,000 0 0.1
24/05/2013
4.42
 542,770 4.42 4.53 4.39 0 25,740 -0.3
23/05/2013
4.42
 424,740 4.42 4.56 4.42 0 4,500 -0.1
22/05/2013
4.42
 372,070 4.49 4.53 4.42 0 0 0
21/05/2013
4.49
 631,930 4.49 4.56 4.42 0 0 0
20/05/2013
4.49
 146,210 4.49 4.49 4.39 0 0 0
17/05/2013
4.49
 280,230 4.49 4.49 4.35 109,000 32,560 1.0
16/05/2013
4.49
 502,760 4.39 4.53 4.35 180,000 4,000 2.2
15/05/2013
4.39
 230,030 4.35 4.46 4.32 6,930 0 0.1
14/05/2013
4.35
 187,340 4.46 4.46 4.24 0 970 -0.0
13/05/2013
4.46
 291,110 4.35 4.49 4.35 3,570 54,580 -0.6
10/05/2013
4.35
 494,870 4.42 4.42 4.28 25,000 0 0.3
09/05/2013
4.42
 467,530 4.21 4.49 4.21 0 19,800 -0.2
08/05/2013
4.21
 199,910 4.21 4.32 4.21 34,520 0 0.4
07/05/2013
4.21
 280,310 4.21 4.39 4.21 32,000 14,270 0.2
06/05/2013
4.21
 401,680 3.96 4.21 4.00 0 0 0
03/05/2013
3.96
 59,680 3.89 3.96 3.86 0 4,080 -0.0
02/05/2013
3.89
 99,210 4.00 4.00 3.86 0 5,140 -0.1
26/04/2013
4.00
 62,230 3.96 4.00 3.89 0 5,300 -0.1
25/04/2013
3.96
 192,420 3.82 4.03 3.86 0 0 0
24/04/2013
3.82
 193,860 3.89 3.96 3.82 0 36,100 -0.4
23/04/2013
3.89
 98,460 3.96 4.03 3.89 0 53,440 -0.6
22/04/2013
3.96
 70,420 3.96 4.00 3.86 8,000 0 0.1
18/04/2013
3.96
 387,720 4.07 4.07 3.86 0 143,440 -1.6
17/04/2013
4.07
 109,170 4.03 4.10 4.03 0 0 0
16/04/2013
4.03
 276,250 4.10 4.10 3.93 0 56,370 -0.6
15/04/2013
4.10
 233,190 4.28 4.28 4.10 2,000 0 0.0
12/04/2013
4.28
 230,550 4.42 4.49 4.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |