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

22.90
0.25
(1.10%)
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)
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
23/06/2010
14.38
 40,240 14.38 14.38 14.16 31,880 0 2.1
22/06/2010
14.38
 145,450 14.38 14.60 14.27 63,030 0 4.1
21/06/2010
14.38
 70,530 14.16 14.38 14.16 33,380 4,760 1.9
18/06/2010
14.16
 139,400 14.27 14.38 14.16 93,260 45,740 3.1
17/06/2010
14.27
 91,330 14.27 14.27 14.16 57,630 8,000 3.2
16/06/2010
14.27
 132,720 14.27 14.38 14.27 39,980 8,570 2.0
15/06/2010
14.27
 67,930 14.27 14.27 14.16 11,990 6,680 0.3
14/06/2010
14.27
 107,550 14.16 14.38 14.27 0 780 -0.1
11/06/2010
14.16
 176,370 14.27 14.49 14.16 100,650 125,000 -1.6
10/06/2010
14.27
 83,130 14.27 14.38 14.16 10,500 9,870 0.0
09/06/2010
14.27
 193,020 14.38 14.49 14.27 75,000 20,940 3.5
08/06/2010
14.38
 147,040 14.49 14.49 14.16 35,000 29,780 0.3
07/06/2010
14.49
 367,850 14.60 14.60 14.05 297,850 31,570 17.4
04/06/2010
14.60
 292,300 14.49 14.60 14.49 223,090 25,790 13.1
03/06/2010
14.49
 292,490 14.71 14.82 14.49 113,820 108,000 0.4
02/06/2010
14.71
 273,780 14.60 14.82 14.38 139,180 20,400 7.9
01/06/2010
14.60
 122,060 14.60 14.71 14.27 65,650 0 4.3
31/05/2010
14.60
 103,280 14.93 14.93 14.60 39,400 4,000 2.4
28/05/2010
14.93
 463,790 14.38 15.04 14.49 80,030 10,000 4.7
27/05/2010
14.38
 208,470 14.27 14.38 13.94 67,150 80 4.3
26/05/2010
14.27
 157,810 14.16 14.27 14.05 58,950 0 3.8
25/05/2010
14.16
 174,720 14.05 14.27 13.83 88,780 2,510 5.6
24/05/2010
14.05
 228,860 13.94 14.16 13.72 101,000 9,880 5.8
21/05/2010
13.94
 419,600 14.60 14.60 13.94 101,400 109,880 -0.5
20/05/2010
14.60
 286,200 14.60 14.71 14.27 81,000 0 5.3
19/05/2010
14.60
 365,940 14.82 14.82 14.49 119,870 46,490 4.9
18/05/2010
14.82
 264,300 14.93 14.93 14.82 115,000 0 7.8
17/05/2010
14.93
 265,120 15.15 15.15 14.71 91,850 200 6.2
14/05/2010
15.15
 108,750 15.04 15.26 14.93 53,500 2,030 3.5
13/05/2010
15.04
 263,310 15.04 15.15 14.93 60,000 0 4.1
12/05/2010
15.04
 343,550 15.26 15.26 14.93 96,200 20,500 5.2
11/05/2010
15.26
 196,850 15.15 15.37 15.15 70,200 0 4.9
10/05/2010
15.15
 183,400 15.37 15.37 15.15 62,560 0 4.3
07/05/2010
15.37
 658,160 15.59 15.59 15.15 203,780 30,000 12.2
06/05/2010
15.59
 431,560 15.59 15.70 15.59 44,820 4,510 2.8
05/05/2010
15.59
 413,780 15.81 15.81 15.59 42,880 110 3.1
04/05/2010
15.81
 304,830 15.70 15.92 15.70 52,930 84,480 -2.3
29/04/2010
15.70
 332,990 15.81 16.03 15.70 59,900 0 4.3
28/04/2010
15.81
 369,240 15.81 15.92 15.70 135,480 0 9.8
27/04/2010
15.81
 263,330 15.92 15.92 15.81 77,630 1,000 5.5
26/04/2010
15.92
 351,820 16.03 16.14 15.92 49,280 2,220 3.4
22/04/2010
16.03
 502,060 15.48 16.14 15.48 57,910 0 4.2
21/04/2010
15.48
 220,970 15.37 15.70 15.48 30,320 0 2.1
20/04/2010
15.37
 394,990 15.59 15.81 15.37 55,140 65,960 -0.7
19/04/2010
15.59
 229,500 15.81 15.92 15.59 95,000 22,000 5.2
16/04/2010
15.81
 200,350 16.03 16.03 15.81 75,000 0 5.4

Chính sách bảo mật | Điều khoản sử dụng |