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)
25/06/2012
5.10
 302,430 5.28 5.28 5.04 131,000 47,530 1.4
22/06/2012
5.28
 149,410 5.52 5.52 5.28 12,000 0 0.2
21/06/2012
5.52
 82,490 5.61 5.67 5.46 26,000 0 0.5
20/06/2012
5.61
 108,680 5.49 5.64 5.40 0 0 0
19/06/2012
5.49
 84,800 5.70 5.70 5.49 40,340 0 0.7
18/06/2012
5.70
 439,910 5.43 5.70 5.61 190,390 1,000 3.6
15/06/2012
5.43
 182,510 5.19 5.43 5.19 80,690 0 1.5
14/06/2012
5.19
 83,680 5.25 5.34 5.16 540 0 0.0
13/06/2012
5.25
 225,330 5.46 5.46 5.19 6,000 0 0.1
12/06/2012
5.46
 264,580 5.67 5.67 5.40 4,500 14,500 -0.2
11/06/2012
5.67
 289,840 5.58 5.79 5.46 0 75,140 -1.4
08/06/2012
5.58
 492,230 5.37 5.61 5.43 400 28,030 -0.5
07/06/2012
5.37
 282,650 5.13 5.37 5.31 4,060 47,790 -0.8
06/06/2012
5.13
 358,570 4.89 5.13 4.89 2,500 30,490 -0.5
05/06/2012
4.89
 375,700 4.68 4.89 4.59 185,350 204,490 -0.4
04/06/2012
4.68
 206,360 4.92 4.92 4.68 1,000 62,080 -1.0
01/06/2012
4.92
 141,120 4.98 5.10 4.89 0 45,000 -0.7
31/05/2012
4.98
 178,800 5.10 5.10 4.95 2,000 16,920 -0.3
30/05/2012
5.10
 39,730 5.22 5.28 5.10 30 2,000 -0.0
29/05/2012
5.22
 65,820 5.28 5.28 5.07 0 20,000 -0.3
28/05/2012
5.28
 259,500 5.07 5.31 5.10 30,000 0 0.5
25/05/2012
5.07
 151,520 4.83 5.07 4.83 1,920 63,380 -1.0
24/05/2012
4.83
 131,010 5.04 5.13 4.83 23,000 0 0.4
23/05/2012
5.04
 142,150 5.28 5.43 5.04 51,030 1,000 0.8
22/05/2012
5.28
 180,350 5.34 5.49 5.28 2,000 0 0.0
21/05/2012
5.34
 372,270 5.10 5.34 5.10 143,950 130,200 0.2
18/05/2012
5.10
 532,890 5.25 5.25 5.01 246,310 188,530 1.0
17/05/2012
5.25
 262,850 5.43 5.52 5.25 55,050 41,520 0.2
16/05/2012
5.43
 821,720 5.70 5.76 5.43 318,190 275,180 0.8
15/05/2012
5.70
 115,960 5.97 5.97 5.70 0 45,700 -0.9
14/05/2012
5.97
 307,810 6.27 6.27 5.97 1,800 95,000 -1.9
11/05/2012
6.27
 182,260 6.48 6.48 6.27 20,000 10,900 0.2
10/05/2012
6.48
 726,830 6.39 6.69 6.45 68,330 133,400 -1.4
09/05/2012
6.39
 259,800 6.45 6.51 6.30 6,760 10,510 -0.1
08/05/2012
6.45
 423,100 6.48 6.72 6.36 39,160 3,000 0.8
07/05/2012
6.48
 241,230 6.57 6.63 6.39 30,580 1,500 0.6
04/05/2012
6.57
 198,910 6.60 6.75 6.45 54,630 0 1.2
03/05/2012
6.60
 160,060 6.54 6.60 6.30 70,730 5,000 1.4
02/05/2012
6.54
 292,500 6.78 6.84 6.45 270,930 50,000 4.9
27/04/2012
6.78
 147,690 6.72 6.90 6.63 32,500 0 0.7
26/04/2012
6.72
 396,190 6.69 7.02 6.69 10,000 0 0.2
25/04/2012
6.69
 204,020 6.39 6.69 6.51 119,400 0 2.7
24/04/2012
6.39
 374,260 6.09 6.39 5.88 5,150 3,900 0.0
23/04/2012
6.09
 258,080 6.06 6.21 6.00 11,350 0 0.2
20/04/2012
6.06
 436,400 6.36 6.36 6.06 90,800 5,510 1.7
19/04/2012
6.36
 358,270 6.69 6.69 6.36 148,430 105,000 0.9
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

Chính sách bảo mật | Điều khoản sử dụng |