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)
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
15/04/2010
16.03
 242,770 15.92 16.14 15.92 72,440 0 5.3
14/04/2010
15.92
 233,950 15.92 16.03 15.81 98,010 0 7.1
13/04/2010
15.92
 296,750 16.14 16.36 15.92 85,000 540 6.2
12/04/2010
16.14
 356,840 16.14 16.47 16.14 25,000 0 1.8
09/04/2010
16.14
 418,810 16.03 16.25 16.03 150,160 1,000 10.9
08/04/2010
16.03
 353,110 16.14 16.25 16.03 81,090 1,000 5.9
07/04/2010
16.14
 380,110 16.25 16.36 16.03 53,610 0 3.9
06/04/2010
16.25
 564,760 16.03 16.36 16.03 69,720 0 5.1
05/04/2010
16.03
 460,000 15.70 16.14 15.70 41,250 21,200 1.5
02/04/2010
15.70
 346,950 15.70 15.92 15.59 50,510 7,500 3.1
01/04/2010
15.70
 486,070 15.04 15.70 15.04 118,460 2,500 8.0
31/03/2010
15.04
 387,410 15.37 15.48 15.04 95,120 0 6.6
30/03/2010
15.37
 228,660 15.48 15.48 15.37 50,000 5,000 3.2
29/03/2010
15.48
 259,830 15.59 15.70 15.37 12,800 0 0.9
26/03/2010
15.59
 398,600 15.37 15.59 15.26 103,950 2,500 7.1
25/03/2010
15.37
 475,960 15.81 15.81 15.26 77,260 0 5.4
24/03/2010
15.81
 464,010 15.59 15.92 15.48 14,710 0 1.1
23/03/2010
15.59
 499,220 15.92 16.03 15.59 69,610 0 5.0
22/03/2010
15.92
 320,590 16.14 16.25 15.92 23,990 9,590 1.0
19/03/2010
16.14
 227,520 16.47 16.47 16.14 9,420 60,040 -3.7
18/03/2010
16.47
 610,370 15.92 16.47 15.92 70,000 23,140 3.4
17/03/2010
15.92
 440,120 16.25 16.47 15.92 125,300 18,770 7.8
16/03/2010
16.25
 942,230 17.02 17.02 16.25 180,000 34,570 10.9
15/03/2010
17.02
 828,870 17.24 17.35 16.80 286,280 50,000 18.3
12/03/2010
17.24
 616,020 16.91 17.24 16.80 103,100 80,000 1.7
11/03/2010
16.91
 459,620 16.91 17.13 16.80 0 42,500 -3.3
10/03/2010
16.91
 700,680 16.91 17.24 16.80 42,010 80,700 -3.0
09/03/2010
16.91
 1,537,330 16.25 17.02 16.14 248,520 182,510 4.8
08/03/2010
16.25
 591,490 15.70 16.25 15.70 32,210 77,000 -3.2
05/03/2010
15.70
 310,120 15.81 15.81 15.48 0 40,000 -2.9
04/03/2010
15.81
 614,710 15.26 15.92 15.70 1,700 31,000 -2.1
03/03/2010
15.26
 204,990 15.04 15.26 14.93 26,000 0 1.8
02/03/2010
15.04
 165,280 15.04 15.15 14.93 48,040 5,430 2.9
01/03/2010
15.04
 239,360 15.04 15.15 15.04 50,000 0 3.4
26/02/2010
15.04
 106,860 14.93 15.15 14.93 10,500 58,710 -3.3
25/02/2010
14.93
 341,620 14.93 15.15 14.93 151,510 91,320 4.1
24/02/2010
14.93
 167,400 15.15 15.15 14.82 11,810 67,340 -3.8
23/02/2010
15.15
 221,780 15.48 15.48 15.15 11,510 0 0.8
22/02/2010
15.48
 138,210 15.70 15.92 15.48 32,510 55,000 -1.6
12/02/2010
15.70
 122,200 15.48 15.70 15.48 12,020 0 0.9
11/02/2010
15.48
 91,210 15.37 15.48 15.37 23,540 0 1.7
10/02/2010
15.37
 177,610 15.04 15.37 15.04 11,520 10 0.8
09/02/2010
15.04
 183,810 15.04 15.15 14.93 65,000 500 4.4
08/02/2010
15.04
 142,140 15.37 15.37 15.04 57,480 26,950 2.1
05/02/2010
15.37
 240,080 15.81 15.81 15.26 11,520 6,080 0.4
04/02/2010
15.81
 457,760 15.26 15.81 15.37 97,520 50 6.9
03/02/2010
15.26
 199,250 14.93 15.26 14.82 42,340 0 2.9
02/02/2010
14.93
 130,920 14.93 15.15 14.82 40,200 1,620 2.6
01/02/2010
14.93
 138,650 14.93 15.15 14.82 0 0 0
29/01/2010
14.93
 261,910 15.26 15.26 14.82 67,700 300 4.6
28/01/2010
15.26
 136,810 15.70 15.92 15.26 300 0 0.0
27/01/2010
15.70
 309,610 15.81 16.25 15.70 159,430 3,000 11.4
26/01/2010
15.81
 255,400 15.15 15.81 15.59 57,800 0 4.1
25/01/2010
15.15
 122,370 15.04 15.26 14.93 12,630 2,300 0.7

Chính sách bảo mật | Điều khoản sử dụng |