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

20.75
0
(0%)
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
(2024-10-21) 		-0.35 -1.73% 149,540,100 46,106 0.9
19.90
21.25
20.75
2 tháng
(2024-09-23) 		-2.70 -11.95% 344,903,700 16,606 2.8
19.90
23.20
20.75
3 tháng
(2024-08-22) 		-4.75 -19.27% 615,605,900 2,583,806 55.8
19.90
25.15
20.75
6 tháng
(2024-05-24) 		-7.90 -28.42% 1,395,795,600 -673,784 -40.9
19.90
28.55
20.75
12 tháng
(2023-11-27) 		-4.25 -17.60% 3,872,545,600 -4,772,866 -160.9
19.90
33.60
20.75
24 tháng
(2022-12-01) 		3 17.75% 8,860,610,500 7,426,021 -23.8
11
33.60
20.75
36 tháng
(2021-12-06) 		-32.89 -62.30% 11,053,951,800 17,004,803 475.1
10.10
98.20
20.75
60 tháng
(2019-12-17) 		11.37 133.18% 13,149,319,800 -91,415,925 -1,688.5
6.59
98.20
20.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
28.95
 24,147,200 27.80 28.95 27.20 210,900 23,800 5.3
11/09/2023
27.80
 33,620,700 29.40 29.60 27.80 172,800 103,500 1.9
08/09/2023
29.40
 15,447,600 29.35 29.70 29.10 370,000 31,900 10.0
07/09/2023
29.35
 21,752,500 29.45 30 29.10 29,000 252,100 -6.6
06/09/2023
29.45
 26,747,700 28.95 29.50 28.40 98,800 654,200 -16.0
05/09/2023
28.95
 17,373,700 28.65 29.40 28.65 56,600 176,300 -3.5
31/08/2023
28.65
 16,999,200 28.50 29.25 28.65 142,500 1,108,600 -27.8
30/08/2023
28.50
 30,069,600 27.70 28.65 27.45 458,500 215,000 7.0
29/08/2023
27.70
 25,713,000 27.70 28.75 27.70 5,200 490,100 -13.6
28/08/2023
27.70
 20,803,600 27 27.70 26.80 340,100 227,000 3.0
25/08/2023
27
 29,418,000 26.90 27.70 26.90 313,600 378,500 -1.7
24/08/2023
26.90
 33,408,000 25.15 26.90 25.10 157,300 123,700 1.0
23/08/2023
25.15
 19,639,500 25.40 26.10 25.15 431,100 42,100 10.0
22/08/2023
25.40
 23,161,200 25.40 25.70 24 39,500 135,100 -2.4
21/08/2023
25.40
 26,433,700 25.90 25.95 24.40 136,500 141,900 -0.1
18/08/2023
25.90
 50,660,100 27.80 27.80 25.90 377,400 1,630,100 -32.1
17/08/2023
27.80
 21,741,400 28.50 28.75 27.80 58,100 335,000 -7.9
16/08/2023
28.50
 31,510,400 27.40 28.50 26.90 518,300 104,200 11.2
15/08/2023
27.40
 20,538,800 27.50 27.95 27.25 1,544,700 19,800 42.1
14/08/2023
27.50
 32,704,600 26.50 28.15 26.90 366,000 163,500 5.7
11/08/2023
26.50
 23,064,900 25.75 26.50 25.35 36,100 50,300 -0.4
10/08/2023
25.75
 19,242,400 25.80 26.40 25.70 21,100 674,300 -16.9
09/08/2023
25.80
 20,421,200 26.20 26.35 25.80 43,000 593,900 -14.3
08/08/2023
26.20
 24,384,800 26.65 26.75 26.05 14,800 197,100 -4.8
07/08/2023
26.65
 21,489,800 26.90 27.10 26.30 65,800 285,000 -5.8
04/08/2023
26.90
 36,216,600 25.60 27.20 25.70 767,900 29,200 19.8
03/08/2023
25.60
 26,836,300 25.30 25.90 25.05 25,100 53,000 -0.7
02/08/2023
25.30
 17,893,800 24.90 25.55 24.80 245,700 26,500 5.5
01/08/2023
24.90
 27,815,500 26 26.20 24.90 115,500 102,700 0.4
31/07/2023
26
 37,767,400 25.60 26.10 24.85 72,300 49,100 0.6
28/07/2023
25.60
 41,099,900 26 26.45 25.40 118,400 11,300 2.8
27/07/2023
26
 46,581,400 25.45 26.20 25.15 66,900 266,000 -5.1
26/07/2023
25.45
 25,404,600 25.60 25.90 25.10 133,700 102,200 0.8
25/07/2023
25.60
 40,710,200 25 25.75 24.80 320,100 104,300 5.5
24/07/2023
25
 33,705,300 24.80 25.60 24.85 71,100 232,100 -4.1
21/07/2023
24.80
 41,031,700 23.20 24.80 23.15 71,900 244,100 -4.1
20/07/2023
23.20
 29,010,300 22.95 23.20 22.30 167,600 232,500 -1.5
19/07/2023
22.95
 37,038,800 23.35 23.85 22.90 257,500 10,500 5.7
18/07/2023
23.35
 32,297,000 23.15 23.65 22.85 339,400 61,600 6.4
17/07/2023
23.15
 47,533,300 22.25 23.70 22.60 629,300 18,300 14.3
14/07/2023
22.25
 20,045,400 22.10 22.50 21.80 53,800 170,200 -2.6
13/07/2023
22.10
 35,989,400 21.05 22.30 21.05 18,800 78,600 -1.3
12/07/2023
21.05
 12,127,200 21.10 21.25 20.80 58,500 32,400 0.5
11/07/2023
21.10
 15,329,900 21.40 21.70 21 24,100 18,000 0.1
10/07/2023
21.40
 15,646,400 20.80 21.70 20.80 81,700 33,500 1.0
07/07/2023
20.80
 16,241,100 20.85 20.90 20 47,700 98,900 -1.0
06/07/2023
20.85
 18,180,300 21.35 21.45 20.60 96,600 56,900 0.8
05/07/2023
21.35
 10,067,500 21.45 21.75 21.30 82,600 9,100 1.6
04/07/2023
21.45
 14,563,700 20.90 21.55 20.80 45,000 0 0.9
03/07/2023
20.90
 11,247,800 21.05 21.35 20.80 141,600 69,800 1.5
30/06/2023
21.05
 18,187,400 21.25 21.25 20.70 23,800 6,000 0.4
29/06/2023
21.25
 44,864,500 22.40 22.40 21.10 172,600 110,000 1.3
28/06/2023
22.40
 21,499,200 23 23.10 22.40 93,200 8,300 1.9
27/06/2023
23
 17,563,300 22.85 23.30 22.70 22,000 768,700 -17.1
26/06/2023
22.85
 35,077,700 22.90 23.30 22 51,900 49,200 0.0
23/06/2023
22.90
 21,153,600 23.05 23.15 22.60 96,900 107,000 -0.2
22/06/2023
23.05
 47,760,100 21.70 23.20 22.10 831,000 185,100 14.7
21/06/2023
21.70
 22,209,800 21.85 21.95 21.45 176,700 26,400 3.3
20/06/2023
21.85
 18,877,900 21.20 21.90 21.30 15,700 74,700 -1.3
19/06/2023
21.20
 21,117,800 20.80 21.65 20.70 50,300 3,000 1.0
16/06/2023
20.80
 25,058,000 20.55 21.35 20.75 57,300 715,400 -13.7
15/06/2023
20.55
 9,995,900 20.50 20.70 20.30 134,300 11,300 2.5
14/06/2023
20.50
 15,125,300 20.95 21.50 20.50 281,500 43,400 5.1
13/06/2023
20.95
 23,340,100 20.25 21.25 20.20 293,700 10,000 5.9
12/06/2023
20.25
 20,145,000 20.90 20.90 19.95 11,900 138,000 -2.6
09/06/2023
20.90
 29,069,500 20.80 21.15 19.80 23,400 11,800 0.2
08/06/2023
20.80
 28,200,600 22 22.25 20.80 275,200 458,400 -3.9
07/06/2023
22
 24,945,900 21.35 22.20 21.25 51,600 289,300 -5.2
06/06/2023
21.35
 21,346,400 21.20 21.55 20.80 25,900 131,600 -2.2
05/06/2023
21.20
 24,029,000 21.80 22 21.20 92,700 102,100 -0.2
02/06/2023
21.80
 22,620,600 22.15 22.60 21.55 27,800 190,400 -3.6
01/06/2023
22.15
 23,101,000 21.35 22.25 21.50 777,300 86,600 15.2
31/05/2023
21.35
 21,736,000 20.95 21.65 20.80 220,500 7,100 4.5
30/05/2023
20.95
 27,591,400 20.90 21.70 20.85 209,500 50,200 3.4
29/05/2023
20.90
 15,832,600 20.80 21.30 20.80 120,000 173,800 -1.1
26/05/2023
20.80
 15,835,400 20.55 21.15 20.25 29,700 328,200 -6.1
25/05/2023
20.55
 21,191,400 20.85 20.95 19.85 2,800 31,000 -0.6
24/05/2023
20.85
 26,286,800 20.65 21.45 20.70 223,100 47,600 3.7
23/05/2023
20.65
 20,651,900 20.45 20.95 20.35 10,800 5,100 0.1
22/05/2023
20.45
 12,324,900 20.25 20.80 20.20 130,000 200 2.7
19/05/2023
20.25
 30,084,700 19.35 20.40 19 30,100 122,800 -1.9
18/05/2023
19.35
 33,831,900 20.80 20.95 19.35 508,700 35,600 9.3
17/05/2023
20.80
 21,834,300 21 21.60 20.80 84,100 113,400 -0.6
16/05/2023
21
 21,177,400 20.20 21 20.20 126,400 184,600 -1.2
15/05/2023
20.20
 19,760,300 20.65 21.15 20.20 102,700 616,900 -10.8
12/05/2023
20.65
 18,622,400 20.45 20.75 20.30 79,500 115,000 -0.7
11/05/2023
20.45
 35,770,300 19.15 20.45 19.20 17,000 288,400 -5.5
10/05/2023
19.15
 21,290,200 18.50 19.50 18.50 445,400 11,000 8.3
09/05/2023
18.50
 16,318,600 18.60 18.95 18.30 33,900 164,700 -2.4
08/05/2023
18.60
 27,098,800 19.05 19.40 18.40 288,000 1,007,300 -13.7
05/05/2023
19.05
 22,033,100 18.95 19.30 18.25 29,500 684,000 -12.2
04/05/2023
18.95
 28,914,000 18.60 19.60 18.50 235,700 1,007,200 -14.6
28/04/2023
18.60
 32,853,400 17.50 18.70 17.50 812,900 306,300 9.5
27/04/2023
17.50
 32,598,000 16.90 17.90 16.90 258,200 209,500 0.9
26/04/2023
16.90
 12,006,300 16.20 16.90 16.25 2,145,137 1,706,437 7.4
25/04/2023
16.20
 23,953,800 16.90 17.40 16.20 247,600 497,100 -4.0
24/04/2023
16.90
 16,068,700 17.10 17.35 16.45 73,300 323,200 -4.2
21/04/2023
17.10
 20,168,300 17.25 17.75 16.95 109,800 270,600 -2.7
20/04/2023
17.25
 13,905,600 17 17.45 16.65 21,400 50,500 -0.5
19/04/2023
17
 24,545,000 17.40 17.95 17 19,200 106,810 -1.5

Chính sách bảo mật | Điều khoản sử dụng |