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)
13/11/2012
4.05
 114,700 4.11 4.11 3.99 58,680 0 0.8
12/11/2012
4.11
 150,450 3.93 4.11 3.87 89,940 0 1.2
09/11/2012
3.93
 262,890 3.84 3.93 3.84 147,290 51,300 1.2
08/11/2012
3.84
 199,790 3.78 3.84 3.69 168,240 0 2.1
07/11/2012
3.78
 245,460 3.60 3.78 3.60 140,600 100,000 0.5
06/11/2012
3.60
 124,640 3.57 3.63 3.57 84,000 50,010 0.4
05/11/2012
3.57
 65,650 3.51 3.60 3.51 28,200 6,000 0.3
02/11/2012
3.51
 436,130 3.69 3.69 3.51 262,120 0 3.1
01/11/2012
3.69
 35,360 3.69 3.75 3.66 2,290 0 0.0
31/10/2012
3.69
 43,060 3.66 3.72 3.63 3,290 0 0.0
30/10/2012
3.66
 92,030 3.69 3.75 3.66 50,000 0 0.6
29/10/2012
3.69
 43,090 3.78 3.81 3.69 0 0 0
26/10/2012
3.78
 89,970 3.60 3.78 3.60 32,740 0 0.4
25/10/2012
3.60
 287,780 3.69 3.69 3.54 122,910 0 1.5
24/10/2012
3.69
 88,990 3.84 3.84 3.69 0 0 0
23/10/2012
3.84
 34,760 3.81 3.87 3.75 0 0 0
22/10/2012
3.81
 120,810 3.96 3.96 3.81 0 0 0
19/10/2012
3.96
 362,460 4.08 4.08 3.90 150,000 0 2.0
18/10/2012
4.08
 92,830 4.08 4.17 4.02 0 0 0
17/10/2012
4.08
 401,340 3.90 4.08 3.84 100,190 0 1.4
16/10/2012
3.90
 143,660 3.72 3.90 3.72 0 2,200 -0.0
15/10/2012
3.72
 109,830 3.90 3.90 3.72 0 0 0
12/10/2012
3.90
 214,360 3.84 3.99 3.75 0 2,080 -0.0
11/10/2012
3.84
 311,540 3.96 3.99 3.81 0 0 0
10/10/2012
3.96
 494,480 3.78 3.96 3.78 0 20,000 -0.3
09/10/2012
3.78
 112,280 3.60 3.78 3.75 34,000 20,000 0.2
08/10/2012
3.60
 448,520 3.45 3.60 3.54 85,010 331,000 -3.0
05/10/2012
3.45
 223,530 3.30 3.45 3.30 44,260 0 0.5
04/10/2012
3.30
 136,170 3.30 3.42 3.27 0 69,000 -0.8
03/10/2012
3.30
 57,520 3.30 3.45 3.30 0 0 0
02/10/2012
3.30
 25,330 3.45 3.45 3.30 700 0 0.0
01/10/2012
3.45
 45,750 3.54 3.54 3.39 0 1,020 -0.0
28/09/2012
3.54
 45,100 3.60 3.60 3.54 25,790 10,000 0.2
27/09/2012
3.60
 22,130 3.63 3.63 3.57 0 11,000 -0.1
26/09/2012
3.63
 51,210 3.69 3.69 3.60 2,000 40,810 -0.5
25/09/2012
3.69
 51,910 3.66 3.72 3.54 0 50,000 -0.6
24/09/2012
3.66
 30,720 3.72 3.72 3.60 2,010 8,510 -0.1
21/09/2012
3.72
 59,210 3.57 3.72 3.57 40,080 0 0.5
20/09/2012
3.57
 26,340 3.72 3.72 3.54 0 0 0
19/09/2012
3.72
 46,090 3.72 3.72 3.54 1,000 0 0.0
18/09/2012
3.72
 18,020 3.90 3.90 3.72 0 0 0
17/09/2012
3.90
 31,290 4.02 4.02 3.84 0 11,950 -0.2
14/09/2012
4.02
 44,100 3.84 4.02 3.87 0 0 0
13/09/2012
3.84
 7,350 3.69 3.84 3.66 0 700 -0.0
12/09/2012
3.69
 28,540 3.72 3.78 3.69 0 0 0
11/09/2012
3.72
 26,120 3.81 3.87 3.66 0 0 0
10/09/2012
3.81
 121,190 3.99 4.02 3.81 1,100 60,250 -0.8
07/09/2012
3.99
 60,990 3.90 4.02 3.93 0 20,800 -0.3
06/09/2012
3.90
 94,670 4.02 4.02 3.90 0 50,000 -0.7
05/09/2012
4.02
 101,100 4.17 4.23 4.02 0 9,480 -0.1
04/09/2012
4.17
 13,280 4.20 4.29 4.17 0 0 0
31/08/2012
4.20
 12,950 4.20 4.26 4.14 0 0 0
30/08/2012
4.20
 124,070 4.14 4.32 4.14 16,000 3,390 0.2
29/08/2012
4.14
 125,470 3.96 4.14 3.99 0 0 0
28/08/2012
3.96
 183,870 4.02 4.08 3.84 1,400 73,340 -0.9
27/08/2012
4.02
 86,970 4.23 4.23 4.02 0 5,630 -0.1
24/08/2012
4.23
 225,240 4.26 4.35 4.05 3,000 55,000 -0.7
23/08/2012
4.26
 49,470 4.47 4.47 4.26 3,000 16,470 -0.2
22/08/2012
4.47
 198,470 4.68 4.68 4.47 3,000 118,580 -1.7
21/08/2012
4.68
 182,420 4.92 4.92 4.68 52,000 4,000 0.7
20/08/2012
4.92
 47,860 4.86 5.10 4.86 0 20,000 -0.3
17/08/2012
4.86
 73,780 4.89 4.95 4.86 18,000 25,310 -0.1
16/08/2012
4.89
 26,860 4.92 4.92 4.89 8,000 2,170 0.1
15/08/2012
4.92
 26,190 4.92 4.95 4.92 1,000 2,000 -0.0
14/08/2012
4.92
 33,830 4.89 5.04 4.89 10,000 5,230 0.1
13/08/2012
4.89
 29,660 4.92 5.04 4.83 0 2,000 -0.0
10/08/2012
4.92
 9,920 5.04 5.04 4.92 0 0 0
09/08/2012
5.04
 43,110 4.98 5.10 4.98 20,000 5,000 0.3
08/08/2012
4.98
 18,420 5.04 5.04 4.98 2,000 0 0.0
07/08/2012
5.04
 15,160 5.07 5.07 4.95 0 0 0
06/08/2012
5.07
 78,260 4.95 5.19 4.95 0 15,290 -0.3
03/08/2012
4.95
 11,750 4.86 5.04 4.92 0 0 0
02/08/2012
4.86
 20,510 4.80 4.95 4.86 0 0 0
01/08/2012
4.80
 13,680 4.98 4.98 4.80 0 0 0
31/07/2012
4.98
 22,520 5.07 5.07 4.95 0 0 0
30/07/2012
5.07
 2,930 4.92 5.07 4.80 0 0 0
27/07/2012
4.92
 19,360 5.01 5.13 4.92 0 30 -0.0
26/07/2012
5.01
 18,920 4.86 5.07 4.86 0 0 0
25/07/2012
4.86
 49,660 4.98 5.04 4.80 2,000 7,690 -0.1
24/07/2012
4.98
 57,870 5.13 5.22 4.95 20,150 12,720 0.1
23/07/2012
5.13
 60,660 5.22 5.34 5.13 21,090 1,500 0.3
20/07/2012
5.22
 259,310 5.43 5.52 5.22 80,000 36,830 0.8
19/07/2012
5.43
 121,590 5.37 5.52 5.19 41,470 0 0.7
18/07/2012
5.37
 101,810 5.25 5.40 5.22 54,250 0 1.0
17/07/2012
5.25
 76,780 5.01 5.25 5.04 60,070 20,490 0.7
16/07/2012
5.01
 77,780 5.19 5.25 5.01 24,000 0 0.4
13/07/2012
5.19
 190,270 4.98 5.22 4.89 0 50,000 -0.8
12/07/2012
4.98
 43,870 4.80 4.98 4.71 0 0 0
11/07/2012
4.80
 43,960 4.68 4.83 4.62 0 100 -0.0
10/07/2012
4.68
 77,210 4.86 4.86 4.68 3,000 40,960 -0.6
09/07/2012
4.86
 53,780 5.10 5.10 4.86 0 0 0
06/07/2012
5.10
 78,980 4.95 5.13 4.95 24,000 1,640 0.4
05/07/2012
4.95
 59,080 4.74 4.95 4.62 0 0 0
04/07/2012
4.74
 68,550 4.80 4.86 4.68 19,000 2,000 0.3
03/07/2012
4.80
 101,990 4.80 4.92 4.68 35,110 0 0.6
02/07/2012
4.80
 115,210 4.92 4.98 4.80 47,000 0 0.8
29/06/2012
4.92
 74,140 4.92 5.07 4.92 0 0 0
28/06/2012
4.92
 210,140 4.95 5.10 4.80 80,480 48,760 0.5
27/06/2012
4.95
 115,370 4.95 5.10 4.89 45,000 30,000 0.2
26/06/2012
4.95
 193,140 5.10 5.19 4.95 77,300 76,470 0.0

Chính sách bảo mật | Điều khoản sử dụng |