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)
12/11/2010
8.34
 240,360 8.54 8.54 8.19 179,640 5,000 6.6
11/11/2010
8.54
 125,140 8.81 8.81 8.37 18,920 0 0.7
10/11/2010
8.81
 52,810 8.78 8.96 8.67 32,090 42,200 -0.4
09/11/2010
8.78
 143,890 9.13 9.13 8.78 72,350 0 2.9
08/11/2010
9.13
 69,250 9.13 9.13 9.02 46,530 10,670 1.5
05/11/2010
9.13
 59,650 8.89 9.20 8.91 31,710 0 1.3
04/11/2010
8.89
 35,130 8.89 8.96 8.89 22,490 0 0.9
03/11/2010
8.89
 63,040 8.98 8.98 8.83 40,520 2,200 1.6
02/11/2010
8.98
 43,210 8.98 9.00 8.89 20,050 0 0.8
01/11/2010
8.98
 34,750 8.98 9.11 8.81 31,720 0 1.3
29/10/2010
8.98
 31,960 8.96 9.11 8.83 8,620 0 0.4
28/10/2010
8.96
 56,690 9.18 9.18 8.96 30,620 0 1.3
27/10/2010
9.18
 61,290 9.22 9.33 9.00 27,450 0 1.1
26/10/2010
9.22
 57,350 8.98 9.42 9.00 43,100 0 1.8
25/10/2010
8.98
 57,430 9.00 9.00 8.78 36,930 0 1.5
22/10/2010
9.00
 57,610 8.89 9.09 8.78 54,320 0 2.2
21/10/2010
8.89
 57,810 8.74 8.89 8.56 31,730 0 1.3
20/10/2010
8.74
 295,840 8.98 9.00 8.74 188,630 0 7.6
19/10/2010
8.98
 158,770 9.29 9.33 8.83 32,510 0 1.3
18/10/2010
9.29
 14,750 9.31 9.38 9.22 8,620 0 0.4
15/10/2010
9.31
 95,220 9.22 9.31 9.16 85,190 0 3.6
14/10/2010
9.22
 85,720 9.20 9.31 9.18 77,610 0 3.3
13/10/2010
9.20
 144,930 9.20 9.40 9.09 79,820 0 3.3
12/10/2010
9.20
 50,740 9.29 9.29 9.20 9,120 3,500 0.2
11/10/2010
9.29
 50,250 9.38 9.38 9.22 8,620 26,230 -0.7
08/10/2010
9.38
 103,690 9.51 9.55 9.38 80,880 0 3.5
07/10/2010
9.51
 58,580 9.64 9.64 9.38 44,170 0 1.9
06/10/2010
9.64
 140,170 9.42 9.64 9.42 110,430 3,700 4.6
05/10/2010
9.42
 217,870 9.22 9.42 9.13 90,770 11,400 3.4
04/10/2010
9.22
 263,320 9.42 9.44 9.22 229,330 0 9.7
01/10/2010
9.42
 183,110 9.42 9.55 9.40 163,410 4,200 6.8
30/09/2010
9.42
 72,380 9.22 9.42 9.29 64,610 1,900 2.7
29/09/2010
9.22
 100,140 9.35 9.44 9.22 33,070 1,900 1.3
28/09/2010
9.35
 260,010 9.42 9.55 9.35 100,500 57,380 1.9
27/09/2010
9.42
 124,580 9.55 9.60 9.42 28,000 0 1.2
24/09/2010
9.55
 98,690 9.57 9.64 9.55 15,050 3,700 0.5
23/09/2010
9.57
 94,130 9.66 9.68 9.49 45,050 5,000 1.7
22/09/2010
9.66
 137,380 9.55 9.79 9.62 90,190 13,500 3.4
21/09/2010
9.55
 275,890 9.88 9.90 9.55 52,860 113,080 -2.5
20/09/2010
9.88
 246,730 9.88 10.21 9.77 36,350 350 1.6
17/09/2010
9.88
 189,460 9.64 9.88 9.66 1,500 20,820 -0.9
16/09/2010
9.64
 77,470 9.66 9.68 9.44 7,990 6,500 0.1
15/09/2010
9.66
 153,630 9.66 9.68 9.33 27,120 5,250 1.0
14/09/2010
9.66
 75,950 9.64 9.88 9.44 5,800 8,070 -0.1
13/09/2010
9.64
 508,650 9.64 9.64 9.18 159,300 550 6.7
10/09/2010
9.64
 210,400 10.14 10.14 9.64 10,560 0 0.5
09/09/2010
10.14
 239,310 10.10 10.28 10.06 28,130 0 1.3
08/09/2010
10.10
 306,020 10.47 10.47 9.97 67,790 0 3.1
07/09/2010
10.47
 233,220 10.69 10.69 10.45 18,360 410 0.9
06/09/2010
10.69
 276,460 10.54 10.98 10.56 17,370 50,930 -1.7
01/09/2010
10.54
 441,450 10.08 10.56 10.08 27,100 44,510 -0.8
31/08/2010
10.08
 491,110 9.62 10.08 9.84 39,670 111,000 -3.2
30/08/2010
9.62
 125,060 9.18 9.62 9.62 16,690 570 0.7
27/08/2010
9.18
 624,680 8.76 9.18 8.74 139,200 2,090 5.6
26/08/2010
8.76
 651,280 8.67 8.76 8.48 164,470 61,500 4.0
25/08/2010
8.67
 509,300 9.07 9.07 8.63 77,030 318,500 -9.5
24/08/2010
9.07
 780,110 9.09 9.09 8.65 135,400 172,400 -1.5
23/08/2010
9.09
 395,490 9.44 9.44 8.98 38,720 27,030 0.5
20/08/2010
9.44
 237,290 9.73 9.75 9.29 131,250 6,950 5.3
19/08/2010
9.73
 275,820 10.01 10.08 9.64 99,990 0 4.5
18/08/2010
10.01
 569,530 10.54 10.54 10.01 90,000 0 4.2
17/08/2010
10.54
 423,440 10.56 10.56 10.32 102,990 40 4.9
16/08/2010
10.56
 321,640 10.54 10.74 10.54 136,700 670 6.6
13/08/2010
10.54
 256,640 10.12 10.54 9.99 88,310 0 4.1
12/08/2010
10.12
 472,860 10.65 10.65 10.12 165,650 20,750 6.8
11/08/2010
10.65
 243,430 10.65 10.69 10.12 26,100 0 1.3
10/08/2010
10.65
 599,700 11.20 11.20 10.65 50,250 24,200 1.3
09/08/2010
11.20
 274,550 11.53 11.53 10.98 39,310 1,000 2.0
06/08/2010
11.53
 239,420 11.75 11.75 11.31 47,030 2,500 2.3
05/08/2010
11.75
 180,750 12.08 12.19 11.75 36,550 4,780 1.7
04/08/2010
12.08
 468,540 12.41 12.41 11.86 40,150 10 2.2
03/08/2010
12.41
 252,620 12.52 12.63 12.41 10,050 3,200 0.4
02/08/2010
12.52
 111,420 12.63 12.63 12.41 25,000 860 1.4
30/07/2010
12.63
 158,680 12.63 12.63 12.52 20,000 0 1.2
29/07/2010
12.63
 100,320 12.63 12.63 12.52 20,100 0 1.2
28/07/2010
12.63
 115,340 12.85 12.85 12.52 30,100 0 1.7
27/07/2010
12.85
 91,500 13.06 13.06 12.85 35,570 33,110 0.2
26/07/2010
13.06
 168,710 12.85 13.06 12.85 122,410 310 7.2
23/07/2010
12.85
 67,550 12.74 12.96 12.74 26,030 0 1.5
22/07/2010
12.74
 145,030 13.06 13.06 12.74 30,100 5,050 1.5
21/07/2010
13.06
 82,170 13.17 13.17 13.06 30,000 0 1.8
20/07/2010
13.17
 126,620 13.39 13.39 13.17 20,000 15,320 0.3
19/07/2010
13.39
 100,460 13.39 13.39 13.17 44,620 800 2.7
16/07/2010
13.39
 300,250 13.50 13.50 13.28 66,650 0 4.1
15/07/2010
13.50
 189,470 13.61 13.61 13.28 0 0 0
14/07/2010
13.61
 154,400 13.61 13.72 13.50 36,000 0 2.2
13/07/2010
13.61
 133,520 13.61 13.83 13.61 31,790 2,000 1.9
12/07/2010
13.61
 61,690 13.39 13.61 13.39 0 2,460 -0.2
09/07/2010
13.39
 55,690 13.39 13.50 13.39 0 4,520 -0.3
08/07/2010
13.39
 120,090 13.61 13.72 13.39 20,100 0 1.2
07/07/2010
13.61
 128,660 13.83 14.05 13.50 30,000 4,920 1.6
06/07/2010
13.83
 84,190 14.05 14.05 13.83 30,000 30,480 -0.0
05/07/2010
14.05
 108,140 14.05 14.16 14.05 57,340 19,660 2.4
02/07/2010
14.05
 28,480 14.16 14.16 14.05 15,880 7,870 0.5
01/07/2010
14.16
 157,080 14.27 14.27 14.05 132,920 3,110 8.4
30/06/2010
14.27
 157,350 14.05 14.27 13.61 128,650 0 8.3
29/06/2010
14.05
 204,280 14.16 14.16 14.05 119,320 30,000 5.8
28/06/2010
14.16
 123,200 14.16 14.27 14.05 83,050 7,860 4.8
25/06/2010
14.16
 88,370 14.27 14.27 14.16 76,450 24,170 3.4
24/06/2010
14.27
 137,890 14.38 14.38 14.27 133,540 12,290 7.9

Chính sách bảo mật | Điều khoản sử dụng |