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

20.75
0
(0%)
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
(2024-10-21) 		-0.35 -1.73% 149,540,100 46,106 0.9
19.90
21.25
20.75
2 tháng
(2024-09-23) 		-2.70 -11.95% 344,903,700 16,606 2.8
19.90
23.20
20.75
3 tháng
(2024-08-22) 		-4.75 -19.27% 615,605,900 2,583,806 55.8
19.90
25.15
20.75
6 tháng
(2024-05-24) 		-7.90 -28.42% 1,395,795,600 -673,784 -40.9
19.90
28.55
20.75
12 tháng
(2023-11-27) 		-4.25 -17.60% 3,872,545,600 -4,772,866 -160.9
19.90
33.60
20.75
24 tháng
(2022-12-01) 		3 17.75% 8,860,610,500 7,426,021 -23.8
11
33.60
20.75
36 tháng
(2021-12-06) 		-32.89 -62.30% 11,053,951,800 17,004,803 475.1
10.10
98.20
20.75
60 tháng
(2019-12-17) 		11.37 133.18% 13,149,319,800 -91,415,925 -1,688.5
6.59
98.20
20.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
27.10
 26,054,200 27.20 27.55 26.95 113,100 30,800 2.3
30/01/2024
26.95
 9,309,500 26.80 27.10 26.80 117,100 81,700 1.0
29/01/2024
26.70
 9,100,100 27.05 27.10 26.70 600 173,900 -4.7
26/01/2024
26.95
 12,540,400 26.95 27.45 26.90 334,000 41,900 7.9
25/01/2024
26.85
 9,445,100 26.90 27.15 26.75 250,200 1,000 6.7
24/01/2024
26.85
 10,296,100 26.85 27.15 26.75 250,500 4,600 6.6
23/01/2024
26.85
 8,125,600 27.35 27.35 26.85 6,700 75,500 -1.9
22/01/2024
27.15
 18,383,700 26.70 27.20 26.40 340,200 13,600 8.8
19/01/2024
26.60
 14,230,500 27.25 27.35 26.60 75,300 508,700 -11.7
18/01/2024
27
 17,339,200 27.15 27.40 26.90 204,500 176,000 0.8
17/01/2024
26.85
 16,298,300 26.85 27.30 26.70 3,100 26,100 -0.6
16/01/2024
26.80
 10,004,600 26.10 26.80 26.05 168,900 400,400 -6.1
15/01/2024
26.25
 10,934,000 26.50 26.90 26.25 1,200 1,800 -0.0
12/01/2024
26.35
 30,897,600 26.70 26.80 26.10 194,900 204,900 -0.3
11/01/2024
27.05
 13,921,500 26.95 27.15 26.60 5,000 203,700 -5.3
10/01/2024
26.80
 23,271,800 27.40 27.50 26.65 26,300 310,200 -7.6
09/01/2024
27.40
 27,019,100 27.85 28 27.30 27,000 112,000 -2.3
08/01/2024
27.75
 31,694,300 27.50 28.20 27.45 970,300 40,100 26.0
05/01/2024
27.15
 27,632,300 26.60 27.25 26.60 92,300 29,500 1.7
04/01/2024
26.50
 25,582,200 26.30 27.15 26.15 27,000 103,000 -2.0
03/01/2024
26.30
 11,793,500 25.85 26.40 25.85 205,700 156,400 1.3
02/01/2024
26
 20,527,800 27 27 25.95 29,000 67,700 -1.0
29/12/2023
26.75
 10,736,200 26.70 27 26.65 6,500 216,400 -5.6
28/12/2023
26.70
 18,519,400 26.55 27.20 26.55 317,300 18,300 8.0
27/12/2023
26.55
 12,903,200 26.75 27.10 26.55 28,600 91,600 -1.7
26/12/2023
26.75
 16,842,400 26.60 26.95 26.45 0 213,100 -5.7
25/12/2023
26.60
 16,740,400 25.80 26.70 25.80 290,800 80,400 5.5
22/12/2023
25.80
 9,669,100 26.15 26.45 25.80 47,900 304,700 -6.7
21/12/2023
26.15
 13,706,700 25.80 26.30 25.45 163,800 62,100 2.7
20/12/2023
25.80
 6,814,300 25.85 26.10 25.70 70,100 745,600 -17.5
19/12/2023
25.85
 11,754,900 25.45 25.85 25.10 6,200 62,100 -1.4
18/12/2023
25.45
 9,676,600 25.20 25.90 25.30 189,000 38,000 3.9
15/12/2023
25.20
 18,783,500 25.10 25.85 24.80 1,064,100 1,143,300 -1.8
14/12/2023
25.10
 16,642,400 25.80 26.25 25.10 177,200 213,300 -0.9
13/12/2023
25.80
 18,992,300 26.35 26.75 25.80 116,000 346,700 -6.1
12/12/2023
26.35
 11,030,400 26.35 26.70 26.30 105,500 72,800 0.9
11/12/2023
26.35
 12,432,100 26.75 27 26 192,500 400,700 -5.5
08/12/2023
26.75
 24,607,100 26.45 27.10 26.10 242,000 40,000 5.4
07/12/2023
26.45
 33,278,800 27.25 27.45 25.60 93,000 428,100 -9.0
06/12/2023
27.25
 23,660,000 26.50 27.40 26.20 419,100 65,200 9.4
05/12/2023
26.50
 17,811,000 26.55 26.80 26.40 2,000 209,600 -5.5
04/12/2023
26.55
 28,946,500 25.10 26.85 25.55 129,500 41,900 2.3
01/12/2023
25.10
 13,467,800 24.70 25.40 24.55 198,900 506,600 -7.6
30/11/2023
24.70
 16,948,400 25.05 25.50 24.70 42,800 160,700 -3.0
29/11/2023
25.05
 15,253,700 24.50 25.10 24.45 25,800 1,135,800 -27.3
28/11/2023
24.50
 18,818,000 24.15 24.65 23.55 501,300 1,200 12.0
27/11/2023
24.15
 12,984,200 25 25.15 24.15 28,000 9,300 0.5
24/11/2023
25
 34,208,000 24.75 25.10 23.50 1,206,900 34,500 28.5
23/11/2023
24.75
 37,517,100 26.60 26.95 24.75 121,600 324,400 -5.6
22/11/2023
26.60
 25,656,100 25.95 26.80 25.80 0 85,900 -2.3
21/11/2023
25.95
 16,102,300 26 26.55 25.80 52,000 1,182,000 -29.5
20/11/2023
26
 21,034,000 25.60 26.30 24.70 320,300 49,500 6.9
17/11/2023
25.60
 36,148,400 26.10 26.70 24.70 61,300 209,800 -3.9
16/11/2023
26.10
 28,433,000 24.85 26.10 24.60 0 0 0
15/11/2023
24.85
 25,530,600 24.75 25.80 24.70 193,300 287,700 -2.3
14/11/2023
24.75
 18,092,200 25 25.50 24.50 8,400 94,500 -2.2
13/11/2023
25
 22,517,300 24.40 25.15 24.25 32,700 250,000 -5.4
10/11/2023
24.40
 35,129,600 24.50 25.90 24.15 452,900 369,600 2.0
09/11/2023
24.50
 28,703,200 23.90 25.20 24.10 97,900 596,600 -12.3
08/11/2023
23.90
 26,441,000 22.35 23.90 22.15 229,600 52,900 4.0
07/11/2023
22.35
 17,969,100 22.80 22.95 22.20 141,200 534,200 -8.8
06/11/2023
22.80
 14,761,800 22.30 22.80 22.10 313,700 410,200 -2.1
03/11/2023
22.30
 26,869,400 22 22.65 21.85 519,800 512,400 0.2
02/11/2023
22
 26,227,800 20.60 22 20.90 568,900 9,800 12.3
01/11/2023
20.60
 19,774,800 20.20 20.60 19.50 657,700 419,600 4.9
31/10/2023
20.20
 24,265,600 20.25 21.20 20 841,500 212,000 12.9
30/10/2023
20.25
 18,924,400 21.15 21.60 20.25 171,800 480,100 -6.5
27/10/2023
21.15
 23,893,600 19.80 21.15 19.80 641,200 281,300 7.6
26/10/2023
19.80
 37,078,300 21 21 19.55 126,100 652,100 -10.3
25/10/2023
21
 19,797,300 21.30 21.70 21 121,400 862,600 -15.9
24/10/2023
21.30
 16,056,500 20.05 21.30 20.20 613,000 28,600 12.1
23/10/2023
20.05
 15,661,500 20.35 21 20 138,900 515,000 -7.8
20/10/2023
20.35
 17,629,300 19.05 20.35 19.05 672,100 43,500 12.4
19/10/2023
19.05
 23,371,600 20.35 20.50 19.05 1,108,100 19,400 21.3
18/10/2023
20.35
 24,315,300 21.85 22.10 20.35 464,700 282,700 3.9
17/10/2023
21.85
 11,010,300 23.45 23.70 21.85 227,100 5,300 5.1
16/10/2023
23.45
 13,597,000 23.70 24.10 23.15 72,000 39,600 0.8
13/10/2023
23.70
 15,448,800 23.80 24.20 22.85 55,600 35,000 0.5
12/10/2023
23.80
 13,867,000 23.40 24.10 23.35 34,700 337,900 -7.2
11/10/2023
23.40
 14,033,000 22.95 23.40 22.25 63,800 376,500 -7.1
10/10/2023
22.95
 13,881,600 23.15 23.45 22.80 32,500 5,400 0.6
09/10/2023
23.15
 14,284,400 22.30 23.30 22 9,100 222,500 -4.8
06/10/2023
22.30
 21,901,000 21.80 22.30 20.80 675,300 5,100 14.2
05/10/2023
21.80
 18,899,600 23.40 23.85 21.80 25,600 24,600 0.0
04/10/2023
23.40
 19,183,400 23.35 23.90 22 199,000 111,700 2.0
03/10/2023
23.35
 27,941,600 25.10 25.10 23.35 35,900 98,800 -1.5
02/10/2023
25.10
 7,942,900 25.10 25.50 24.85 2,000 132,700 -3.3
29/09/2023
25.10
 17,032,800 24.50 25.20 24.65 2,600 509,700 -12.6
28/09/2023
24.50
 19,590,200 25.50 25.50 24.35 21,400 39,000 -0.4
27/09/2023
25.50
 17,003,500 24.50 25.50 23.55 13,400 132,800 -3.0
26/09/2023
24.50
 25,379,200 23.85 24.85 23.45 435,500 370,800 1.5
25/09/2023
23.85
 26,114,100 25.60 25.90 23.85 86,000 205,100 -3.1
22/09/2023
25.60
 28,828,600 27.50 27.50 25.60 330,800 279,700 1.1
21/09/2023
27.50
 17,159,600 28.30 28.40 27.50 62,000 169,300 -3.0
20/09/2023
28.30
 16,497,400 27.40 28.60 27.30 95,200 95,300 -0.0
19/09/2023
27.40
 19,999,200 26.80 27.50 26.45 236,100 174,900 1.7
18/09/2023
26.80
 16,821,600 27.20 27.40 26.70 0 0 0
15/09/2023
27.20
 17,733,400 27.30 27.85 27 155,400 759,800 -16.5
14/09/2023
27.30
 27,447,700 28.40 28.40 27.30 16,600 22,000 -0.1
13/09/2023
28.40
 24,192,500 28.95 29.45 28 21,000 856,000 -24.3

Chính sách bảo mật | Điều khoản sử dụng |