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)
06/09/2011
4.28
 189,260 4.32 4.32 4.16 144,210 15,000 2.4
05/09/2011
4.32
 302,200 4.43 4.46 4.28 103,000 77,270 0.5
01/09/2011
4.43
 413,020 4.30 4.50 4.28 51,000 0 1.0
31/08/2011
4.30
 304,050 4.34 4.37 4.19 50,000 0 1.0
30/08/2011
4.34
 210,090 4.25 4.46 4.30 0 0 0
29/08/2011
4.25
 251,550 4.05 4.25 4.03 57,210 20,240 0.7
26/08/2011
4.05
 389,210 4.01 4.19 3.98 50,000 10,120 0.7
25/08/2011
4.01
 292,740 3.83 4.01 3.80 101,760 21,000 1.4
24/08/2011
3.83
 258,290 3.87 3.94 3.80 56,500 64,510 -0.1
23/08/2011
3.87
 206,670 3.74 3.92 3.71 0 0 0
22/08/2011
3.74
 120,310 3.58 3.74 3.67 0 20,220 -0.3
19/08/2011
3.58
 139,400 3.71 3.71 3.58 950 20,200 -0.3
18/08/2011
3.71
 196,520 3.58 3.74 3.67 34,690 27,000 0.1
17/08/2011
3.58
 188,530 3.42 3.58 3.47 26,880 10,110 0.3
16/08/2011
3.42
 45,220 3.38 3.44 3.38 0 1,250 -0.0
15/08/2011
3.38
 48,060 3.40 3.40 3.38 500 0 0.0
12/08/2011
3.40
 57,790 3.42 3.51 3.40 0 0 0
11/08/2011
3.42
 36,510 3.42 3.42 3.33 0 10,110 -0.2
10/08/2011
3.42
 315,650 3.40 3.49 3.40 80,060 47,190 0.5
09/08/2011
3.40
 173,770 3.56 3.56 3.40 400 950 -0.0
08/08/2011
3.56
 190,820 3.47 3.62 3.51 0 20,220 -0.3
05/08/2011
3.47
 48,840 3.60 3.60 3.44 2,000 0 0.0
04/08/2011
3.60
 162,580 3.44 3.60 3.44 0 78,210 -1.2
03/08/2011
3.44
 45,900 3.53 3.53 3.42 500 13,260 -0.2
02/08/2011
3.53
 23,800 3.67 3.67 3.51 0 0 0
01/08/2011
3.67
 150,280 3.71 3.71 3.53 58,000 20,200 0.6
29/07/2011
3.71
 90,090 3.76 3.76 3.67 32,080 10,100 0.4
28/07/2011
3.76
 117,720 3.78 3.83 3.76 0 0 0
27/07/2011
3.78
 75,250 3.78 3.85 3.78 4,000 0 0.1
26/07/2011
3.78
 47,000 3.83 3.83 3.76 0 3,500 -0.1
25/07/2011
3.83
 28,240 3.85 3.87 3.83 0 0 0
22/07/2011
3.85
 40,190 3.85 3.85 3.83 2,000 0 0.0
21/07/2011
3.85
 76,560 3.89 3.89 3.83 0 0 0
20/07/2011
3.89
 137,230 3.80 3.94 3.78 30,750 0 0.5
19/07/2011
3.80
 30,700 3.80 3.80 3.78 0 0 0
18/07/2011
3.80
 1,682 3.80 3.83 3.74 0 0 0
15/07/2011
3.80
 63,650 3.85 3.85 3.80 3,000 19,490 -0.3
14/07/2011
3.85
 59,120 3.89 3.89 3.78 100 0 0.0
13/07/2011
3.89
 64,440 3.89 3.92 3.78 200 0 0.0
12/07/2011
3.89
 141,920 3.92 3.92 3.78 0 15,670 -0.3
11/07/2011
3.92
 36,460 3.87 3.92 3.83 200 5,000 -0.1
08/07/2011
3.87
 213,420 3.92 3.92 3.87 100 74,080 -1.3
07/07/2011
3.92
 54,250 3.92 3.96 3.92 0 14,000 -0.2
06/07/2011
3.92
 194,260 4.07 4.19 3.92 0 57,700 -1.0
05/07/2011
4.07
 128,040 3.94 4.12 3.94 0 38,700 -0.7
04/07/2011
3.94
 33,900 3.96 3.96 3.87 1,000 9,300 -0.1
01/07/2011
3.96
 121,410 4.12 4.12 3.94 5,300 0 0.1
30/06/2011
4.12
 50,510 4.10 4.23 4.03 100 0 0.0
29/06/2011
4.10
 40,620 4.07 4.16 4.05 0 6,260 -0.1
28/06/2011
4.07
 96,040 4.19 4.19 4.07 3,100 19,020 -0.3
27/06/2011
4.19
 65,250 4.21 4.34 4.19 600 0 0.0
24/06/2011
4.21
 119,320 4.25 4.34 4.21 0 81,510 -1.5
23/06/2011
4.25
 85,750 4.43 4.43 4.25 0 20,200 -0.4
22/06/2011
4.43
 263,510 4.25 4.46 4.28 49,740 10,110 0.8
21/06/2011
4.25
 100,040 4.05 4.25 4.14 24,450 21,520 0.1
20/06/2011
4.05
 150,920 4.23 4.28 4.05 0 45,780 -0.8
17/06/2011
4.23
 345,670 4.43 4.43 4.23 58,700 179,310 -2.3
16/06/2011
4.43
 238,440 4.30 4.43 4.14 23,880 125,110 -1.9
15/06/2011
4.30
 183,370 4.48 4.48 4.28 22,360 25,020 -0.0
14/06/2011
4.48
 480,800 4.59 4.82 4.48 0 88,680 -1.9
13/06/2011
4.59
 163,620 4.68 4.68 4.55 0 30,460 -0.6
10/06/2011
4.68
 110,400 4.64 4.84 4.64 0 30,600 -0.7
09/06/2011
4.64
 83,610 4.57 4.66 4.50 0 0 0
08/06/2011
4.57
 332,460 4.37 4.57 4.39 12,690 30,000 -0.4
07/06/2011
4.37
 290,920 4.16 4.37 4.34 12,690 17,950 -0.1
06/06/2011
4.16
 53,890 4.12 4.16 4.01 0 10,690 -0.2
03/06/2011
4.12
 139,380 4.25 4.43 4.05 13,110 10,000 0.1
02/06/2011
4.25
 102,010 4.05 4.25 4.21 35,750 700 0.7
01/06/2011
4.05
 108,190 3.87 4.05 3.83 30,990 20,000 0.2
31/05/2011
3.87
 145,860 4.03 4.03 3.85 10,980 0 0.2
30/05/2011
4.03
 45,140 4.16 4.16 3.96 2,900 0 0.1
27/05/2011
4.16
 184,560 4.23 4.39 4.03 10,680 13,300 -0.0
26/05/2011
4.23
 258,690 4.07 4.28 3.87 450 40,780 -0.7
25/05/2011
4.07
 33,780 4.28 4.28 4.07 1,400 20,360 -0.3
24/05/2011
4.28
 61,990 4.48 4.48 4.28 30,200 9,050 0.4
23/05/2011
4.48
 88,500 4.70 4.70 4.48 1,100 24,930 -0.5
20/05/2011
4.70
 85,230 4.93 4.93 4.70 1,700 24,710 -0.5
19/05/2011
4.93
 67,650 4.95 5.04 4.84 20,280 0 0.4
18/05/2011
4.95
 58,160 4.88 4.95 4.70 10,680 0 0.2
17/05/2011
4.88
 50,400 4.95 5.02 4.77 10,680 0 0.2
16/05/2011
4.95
 72,540 5.11 5.11 4.95 20,680 550 0.4
13/05/2011
5.11
 34,480 5.15 5.15 5.09 10,690 0 0.2
12/05/2011
5.15
 60,750 5.18 5.18 5.11 10,780 0 0.2
11/05/2011
5.18
 53,840 5.27 5.27 5.15 14,180 6,900 0.2
10/05/2011
5.27
 151,350 5.22 5.36 5.24 31,680 30,000 0.0
09/05/2011
5.22
 58,370 5.13 5.22 5.13 20,970 0 0.5
06/05/2011
5.13
 97,190 5.04 5.18 5.04 32,660 25,000 0.2
05/05/2011
5.04
 90,470 5.02 5.22 5.02 22,770 27,750 -0.1
04/05/2011
5.02
 114,780 5.06 5.09 5.02 113,530 140,290 -0.6
29/04/2011
5.06
 160,700 4.93 5.06 4.88 23,080 96,610 -1.6
28/04/2011
4.93
 136,150 5.04 5.04 4.93 10,750 73,360 -1.4
27/04/2011
5.04
 147,050 5.15 5.18 5.04 34,950 57,590 -0.5
26/04/2011
5.15
 129,830 5.40 5.45 5.15 22,090 26,960 -0.1
25/04/2011
5.40
 244,940 5.24 5.49 5.38 10,760 158,270 -3.6
22/04/2011
5.24
 138,840 5.51 5.51 5.24 3,000 3,000 -0.0
21/04/2011
5.51
 257,940 5.78 5.78 5.51 13,360 71,520 -1.4
20/04/2011
5.78
 88,200 5.83 5.94 5.74 39,330 46,190 -0.2
19/04/2011
5.83
 69,940 5.83 5.90 5.83 21,960 9,140 0.3
18/04/2011
5.83
 10,454 5.96 5.99 5.81 57,210 0 1.5
15/04/2011
5.96
 178,150 6.01 6.08 5.94 83,940 61,590 0.6

Chính sách bảo mật | Điều khoản sử dụng |