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

22.70
-0.20
(-0.87%)
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)
18/04/2012
6.69
 562,780 6.78 6.93 6.51 209,500 117,800 2.0
17/04/2012
6.78
 639,290 6.48 6.78 6.48 212,410 172,360 0.9
16/04/2012
6.48
 236,520 6.18 6.48 6.18 45,510 0 1.0
13/04/2012
6.18
 556,100 6.09 6.39 6.09 306,090 32,800 5.8
12/04/2012
6.09
 356,200 5.82 6.09 6.00 130,650 160,000 -0.6
11/04/2012
5.82
 543,710 5.55 5.82 5.61 1,000 120,000 -2.3
10/04/2012
5.55
 193,410 5.58 5.70 5.40 50,000 270 0.9
09/04/2012
5.58
 184,330 5.49 5.70 5.55 12,000 7,960 0.1
06/04/2012
5.49
 457,860 5.25 5.49 5.25 100,000 0 1.8
05/04/2012
5.25
 152,110 5.16 5.25 5.04 11,040 0 0.2
04/04/2012
5.16
 155,030 5.25 5.34 5.04 77,430 0 1.3
03/04/2012
5.25
 143,500 5.01 5.25 4.92 68,740 1,570 1.1
30/03/2012
5.01
 242,850 5.25 5.25 5.01 105,590 0 1.8
29/03/2012
5.25
 175,740 5.40 5.40 5.25 87,810 0 1.5
28/03/2012
5.40
 237,710 5.34 5.40 5.19 172,960 800 3.0
27/03/2012
5.34
 361,700 5.61 5.64 5.34 221,400 0 4.0
26/03/2012
5.61
 347,380 5.49 5.70 5.43 161,540 75,040 1.6
23/03/2012
5.49
 372,290 5.55 5.58 5.40 152,100 80,000 1.3
22/03/2012
5.55
 166,050 5.46 5.55 5.40 88,200 83,870 0.1
21/03/2012
5.46
 603,670 5.22 5.46 5.22 300,380 202,000 1.8
20/03/2012
5.22
 111,300 5.10 5.25 5.10 40,740 2,900 0.7
19/03/2012
5.10
 302,570 5.16 5.37 5.10 97,300 35,310 1.1
16/03/2012
5.16
 574,360 5.37 5.55 5.16 184,500 325,900 -2.4
15/03/2012
5.37
 271,500 5.13 5.37 5.01 81,900 12,000 1.2
14/03/2012
5.13
 305,040 4.98 5.22 4.98 172,010 0 2.9
13/03/2012
4.98
 103,250 4.95 5.10 4.83 42,300 11,950 0.5
12/03/2012
4.95
 359,370 5.19 5.31 4.95 205,000 2,000 3.3
09/03/2012
5.19
 261,830 5.25 5.40 5.04 45,000 0 0.8
08/03/2012
5.25
 377,530 5.52 5.70 5.25 179,060 4,020 3.2
07/03/2012
5.52
 494,270 5.34 5.58 5.10 191,970 5,000 3.3
06/03/2012
5.34
 573,600 5.61 5.88 5.34 89,610 6,210 1.5
05/03/2012
5.61
 150,020 5.37 5.61 5.52 11,800 8,000 0.1
02/03/2012
5.37
 334,510 5.13 5.37 5.13 72,000 0 1.3
01/03/2012
5.13
 410,630 4.92 5.16 4.80 145,510 0 2.4
29/02/2012
4.92
 375,530 4.77 4.92 4.65 205,550 0 3.3
28/02/2012
4.77
 462,800 5.01 5.01 4.77 101,000 6,500 1.5
27/02/2012
5.01
 365,300 4.80 5.04 4.68 207,220 0 3.4
24/02/2012
4.80
 930,110 4.65 4.86 4.71 611,230 0 9.8
23/02/2012
4.65
 599,600 4.44 4.65 4.44 115,730 4,400 1.7
22/02/2012
4.44
 442,590 4.23 4.44 4.11 34,650 1,000 0.5
21/02/2012
4.23
 364,630 4.11 4.29 4.14 109,950 1,400 1.5
20/02/2012
4.11
 257,890 3.93 4.11 3.99 57,660 0 0.8
17/02/2012
3.93
 210,960 3.84 3.93 3.87 40,950 45,000 -0.1
16/02/2012
3.84
 64,810 3.75 3.84 3.69 45,650 3,000 0.5
15/02/2012
3.75
 130,860 3.84 3.84 3.72 71,000 64,440 0.1
14/02/2012
3.84
 57,800 3.72 3.84 3.72 39,430 0 0.5
13/02/2012
3.72
 382,050 3.81 3.81 3.69 242,650 45,010 2.5
10/02/2012
3.81
 316,960 3.99 3.99 3.81 152,860 500 2.0
09/02/2012
3.99
 289,800 3.99 4.05 3.87 88,750 0 1.2
08/02/2012
3.99
 210,080 3.84 3.99 3.84 140,240 0 1.8
07/02/2012
3.84
 251,970 3.75 3.84 3.72 115,890 0 1.5
06/02/2012
3.75
 238,980 3.78 3.78 3.60 79,910 0 1.0
03/02/2012
3.78
 493,860 3.87 4.05 3.78 205,380 20,000 2.4
02/02/2012
3.87
 290,660 3.69 3.87 3.72 15,720 0 0.2
01/02/2012
3.69
 244,200 3.57 3.69 3.48 123,780 0 1.5
31/01/2012
3.57
 278,080 3.48 3.63 3.54 122,290 1,400 1.5
30/01/2012
3.48
 185,580 3.33 3.48 3.30 57,330 0 0.7
20/01/2012
3.33
 88,640 3.33 3.42 3.30 27,200 0 0.3
19/01/2012
3.33
 240,730 3.18 3.33 3.18 65,870 75,000 -0.1
18/01/2012
3.18
 98,380 3.03 3.18 3.03 10 25,000 -0.3
17/01/2012
3.03
 144,730 3.03 3.09 3.00 1,000 35,000 -0.3
16/01/2012
3.03
 371,700 2.91 3.03 2.91 102,440 63,150 0.4
13/01/2012
2.91
 247,540 2.85 2.91 2.85 71,620 113,500 -0.4
12/01/2012
2.85
 135,620 2.88 2.88 2.85 75,300 58,000 0.2
11/01/2012
2.88
 125,030 2.82 2.88 2.79 28,050 52,000 -0.2
10/01/2012
2.82
 274,410 2.85 2.85 2.76 0 138,020 -1.3
09/01/2012
2.85
 630,070 2.94 2.94 2.82 1,770 235,970 -2.2
06/01/2012
2.94
 242,390 3.03 3.03 2.94 19,000 70,580 -0.5
05/01/2012
3.03
 66,330 3.09 3.12 3.03 0 23,510 -0.2
04/01/2012
3.09
 142,770 3.15 3.21 3.09 50,000 37,990 0.1
03/01/2012
3.15
 105,040 3.12 3.21 3.06 10,000 49,870 -0.4
30/12/2011
3.12
 251,990 3.09 3.18 3.06 0 92,620 -1.0
29/12/2011
3.09
 162,190 3.15 3.15 3.03 20,000 0 0.2
28/12/2011
3.15
 139,350 3.00 3.15 3.00 36,240 3,040 0.3
27/12/2011
3.00
 98,220 3.00 3.00 2.85 10,200 0 0.1
26/12/2011
3.00
 414,080 3.15 3.15 3.00 240,310 152,000 0.9
23/12/2011
3.15
 366,660 3.30 3.30 3.15 3,000 114,450 -1.2
22/12/2011
3.30
 149,140 3.45 3.45 3.30 0 59,800 -0.7
21/12/2011
3.45
 123,510 3.42 3.51 3.33 10,000 0 0.1
20/12/2011
3.42
 187,600 3.39 3.45 3.30 10,000 0 0.1
19/12/2011
3.39
 227,730 3.24 3.39 3.30 45,990 16,730 0.3
16/12/2011
3.24
 577,020 3.27 3.39 3.24 205,740 698,810 -5.4
15/12/2011
3.27
 445,040 3.42 3.42 3.27 100,000 394,250 -3.2
14/12/2011
3.42
 707,170 3.42 3.54 3.39 514,150 479,730 0.4
13/12/2011
3.42
 917,030 3.57 3.69 3.42 180,100 812,910 -7.2
12/12/2011
3.57
 331,060 3.72 3.72 3.54 27,790 307,300 -3.4
09/12/2011
3.72
 76,400 3.81 3.87 3.72 0 0 0
08/12/2011
3.81
 134,010 3.78 3.90 3.78 0 72,040 -0.9
07/12/2011
3.78
 29,830 3.90 3.90 3.75 0 0 0
06/12/2011
3.90
 103,450 3.93 4.05 3.90 5,880 10,000 -0.1
05/12/2011
3.93
 162,740 3.75 3.93 3.81 18,110 64,570 -0.6
02/12/2011
3.75
 111,720 3.60 3.78 3.66 43,810 51,000 -0.1
01/12/2011
3.60
 61,980 3.60 3.69 3.42 0 37,450 -0.4
30/11/2011
3.60
 86,270 3.75 3.75 3.60 28,500 25,660 0.0
29/11/2011
3.75
 59,720 3.75 3.84 3.72 0 26,000 -0.3
28/11/2011
3.75
 63,280 3.75 3.93 3.75 0 30,400 -0.4
25/11/2011
3.75
 23,910 3.78 3.84 3.75 500 10,310 -0.1
24/11/2011
3.78
 9,440 3.90 3.90 3.78 0 0 0
23/11/2011
3.90
 60,780 3.81 3.99 3.81 7,640 4,110 0.0
22/11/2011
3.81
 35,530 3.84 3.96 3.75 18,030 900 0.2

Chính sách bảo mật | Điều khoản sử dụng |