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
(2024-10-22) 		0.50 2.47% 158,056,500 2,736,806 56.5
19.90
21.25
20.75
2 tháng
(2024-09-23) 		-1.85 -8.19% 358,994,500 2,340,706 50.9
19.90
23.20
20.75
3 tháng
(2024-08-23) 		-4.40 -17.50% 619,470,500 5,805,206 126.2
19.90
25.15
20.75
6 tháng
(2024-05-27) 		-6.60 -24.13% 1,378,382,200 1,718,316 9.0
19.90
28.55
20.75
12 tháng
(2023-11-27) 		-3.40 -14.08% 3,886,636,400 -2,448,766 -112.7
19.90
33.60
20.75
24 tháng
(2022-12-02) 		2.70 14.96% 8,844,020,900 9,383,697 18.2
11
33.60
20.75
36 tháng
(2021-12-07) 		-34.99 -62.77% 11,062,277,800 19,133,203 510.3
10.10
98.20
20.75
60 tháng
(2019-12-18) 		12.34 146.82% 13,163,017,180 -89,089,825 -1,640.4
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)
18/04/2023
17.40
 33,217,500 16.30 17.40 15.90 314,200 182,521 2.3
17/04/2023
16.30
 14,373,900 16.20 16.35 15.80 1,107,100 22 18.0
14/04/2023
16.20
 40,577,800 17.40 17.60 16.20 308,500 22,100 4.6
13/04/2023
17.40
 24,484,400 17.20 17.95 17.05 117,600 46,300 1.2
12/04/2023
17.20
 20,607,700 17.50 17.85 16.85 201,500 1,675,522 -25.4
11/04/2023
17.50
 41,249,300 17.40 17.50 16.20 20,500 511,300 -8.6
10/04/2023
17.40
 26,975,500 16.85 17.80 17.05 68,800 851,300 -13.6
07/04/2023
16.85
 23,777,600 15.90 17 15.95 748,900 110,510 10.9
06/04/2023
15.90
 31,893,200 15.50 16.55 15.60 531,700 190,010 5.4
05/04/2023
15.50
 19,498,100 14.90 15.50 14.65 707,300 169,700 8.3
04/04/2023
14.90
 17,006,200 14.40 15.15 14.60 132,900 206,910 -1.1
03/04/2023
14.40
 20,426,500 13.50 14.40 13.95 398,900 169,910 3.3
31/03/2023
13.50
 14,812,900 12.95 13.60 12.80 626,200 103,100 7.1
30/03/2023
12.95
 10,673,700 13.15 13.50 12.95 2,000 332,900 -4.3
29/03/2023
13.15
 8,402,200 12.90 13.20 12.75 230,500 11,300 2.9
28/03/2023
12.90
 15,145,500 13.25 13.55 12.90 74,000 414,600 -4.4
27/03/2023
13.25
 16,542,800 12.75 13.30 12.80 272,100 148,310 1.6
24/03/2023
12.75
 19,033,100 12.50 13 12.40 219,600 110,400 1.4
23/03/2023
12.50
 9,956,100 12.25 12.50 12.05 353,200 0 4.3
22/03/2023
12.25
 10,979,200 12.05 12.60 12.20 173,100 75,700 1.2
21/03/2023
12.05
 11,349,400 11.70 12.15 11.60 939,000 90,300 1.5
20/03/2023
11.70
 10,261,400 12.45 12.50 11.70 1,700 394,957 -4.6
17/03/2023
12.45
 17,506,700 11.70 12.60 12.10 2,632,790 86,400 31.7
16/03/2023
11.70
 3,425,200 11.75 11.95 11.50 71,200 0 0.9
15/03/2023
11.75
 9,494,000 11 11.75 11.30 289,100 200 3.4
14/03/2023
11
 11,710,100 11.60 11.70 10.85 32,800 6,800 0.3
13/03/2023
11.60
 6,801,800 11.80 11.95 11.50 210 46,800 -0.5
10/03/2023
11.80
 9,150,400 12.10 12.10 11.75 117,500 239,000 -1.4
09/03/2023
12.10
 6,709,300 12.20 12.50 12.05 10,000 186,800 -2.1
08/03/2023
12.20
 8,567,400 11.95 12.40 11.70 28,700 800 0.3
07/03/2023
11.95
 10,806,300 12.55 12.65 11.85 140,000 20,000 1.4
06/03/2023
12.55
 12,765,400 11.75 12.55 12.10 475,600 12,005 5.8
03/03/2023
11.75
 22,838,300 12.60 12.70 11.75 83,710 11,500 0.8
02/03/2023
12.60
 6,189,000 12.60 13.10 12.50 42,300 10,900 0.4
01/03/2023
12.60
 34,561,000 13.50 13.50 12.60 160,710 68,900 1.2
28/02/2023
13.50
 4,492,300 13.20 13.65 13.30 188,300 6,400 2.5
27/02/2023
13.20
 6,986,400 13.80 13.80 13.20 163,600 110,200 0.7
24/02/2023
13.80
 4,404,800 14.25 14.45 13.75 145,500 37,400 1.5
23/02/2023
14.25
 10,161,100 14.30 14.50 13.40 139,810 73,308 0.9
22/02/2023
14.30
 11,554,000 15.30 15.30 14.30 216,500 195,400 0.3
21/02/2023
15.30
 10,776,500 15.15 15.80 15.30 203,200 102,963 1.5
20/02/2023
15.15
 12,463,900 14.20 15.15 14.40 80,300 54,302 0.4
17/02/2023
14.20
 7,747,100 14.20 14.85 14.20 204,100 96,100 1.5
16/02/2023
14.20
 4,815,300 14 14.35 13.90 120,475 0 1.7
15/02/2023
14
 6,964,400 13.25 14.15 13.20 225,410 4,800 3.1
14/02/2023
13.25
 4,773,100 13.25 13.50 13.10 335,402 39,090 3.9
13/02/2023
13.25
 15,149,100 14.20 14.20 13.25 157,500 0 2.1
10/02/2023
14.20
 7,574,400 14.80 14.85 14.10 95,400 0 1.4
09/02/2023
14.80
 4,938,500 14.95 15.30 14.80 208,100 15,000 2.9
08/02/2023
14.95
 8,538,700 15 15.30 14.30 61,900 0 0.9
07/02/2023
15
 9,213,900 15.90 16 15 49,900 37,900 0.2
06/02/2023
15.90
 5,357,800 15.65 16 15.25 158,400 0 2.5
03/02/2023
15.65
 9,380,200 15.60 16.05 15.30 145,900 415,100 -4.2
02/02/2023
15.60
 13,078,700 16.30 16.50 15.30 138,000 120,700 0.3
01/02/2023
16.30
 19,788,500 17.50 17.90 16.30 108,000 202,400 -1.5
31/01/2023
17.50
 13,722,400 17 17.50 16.85 196,800 424,700 -4.0
30/01/2023
17
 17,889,700 16.15 17.25 15.90 336,900 129,400 3.5
27/01/2023
16.15
 9,192,900 16.50 16.95 16.15 391,300 186,800 3.3
19/01/2023
16.50
 9,266,900 16.55 16.90 16.30 351,200 446,400 -1.6
18/01/2023
16.55
 13,970,400 15.50 16.55 15.60 603,662 53,800 9.1
17/01/2023
15.50
 7,543,300 14.90 15.50 14.90 479,700 0 7.4
16/01/2023
14.90
 5,251,200 15.25 15.30 14.90 53,710 468,800 -6.2
13/01/2023
15.25
 5,968,300 15.20 15.60 15.15 120,800 165,600 -0.7
12/01/2023
15.20
 4,787,500 15.50 15.70 15.20 115,900 217,400 -1.5
11/01/2023
15.50
 7,319,300 15.10 16 15.25 177,900 75,400 1.6
10/01/2023
15.10
 5,990,500 14.80 15.30 14.45 447,400 60,406 5.8
09/01/2023
14.80
 6,428,600 15.10 15.50 14.80 96,900 0 1.4
06/01/2023
15.10
 9,497,200 15.85 16.15 15.10 166,800 370,500 -3.1
05/01/2023
15.85
 8,350,100 15.70 16.10 15.25 372,900 70,500 4.8
04/01/2023
15.70
 11,586,000 15.30 16.15 15.60 337,000 67,000 4.2
03/01/2023
15.30
 6,305,000 14.30 15.30 14.40 266,700 12,700 3.9
30/12/2022
14.30
 6,044,400 14.80 15.10 14.30 451,200 314,300 2.0
29/12/2022
14.80
 8,422,300 15.70 16.10 14.80 403,900 170,500 3.5
28/12/2022
15.70
 9,488,200 15.75 16.30 15.50 168,248 485,800 -5.0
27/12/2022
15.75
 13,935,600 14.75 15.75 13.90 1,019,200 110 16.1
26/12/2022
14.75
 9,105,800 15.85 15.95 14.75 2,800 91,600 -1.3
23/12/2022
15.85
 6,582,800 16.10 16.50 15.70 216,200 104,600 1.8
22/12/2022
16.10
 12,998,900 15.60 16.30 15.15 578,400 614,600 -0.6
21/12/2022
15.60
 18,035,800 16.75 17.20 15.60 172,000 1,204 2.7
20/12/2022
16.75
 27,131,000 18 18 16.75 223,900 198,000 0.4
19/12/2022
18
 19,117,600 19 19.70 18 196,000 36,869 2.9
16/12/2022
19
 22,309,500 18.20 19 17.55 3,515,800 823,400 51.2
15/12/2022
18.20
 13,989,900 17.80 18.45 17.05 144,100 17,200 2.3
14/12/2022
17.80
 13,165,300 18.45 19 17.80 106,500 6,000 1.8
13/12/2022
18.45
 28,579,700 17.75 18.45 16.55 589,500 110,600 8.8
12/12/2022
17.75
 20,850,800 19.05 19.80 17.75 622,519 26,100 10.6
09/12/2022
19.05
 22,983,000 17.85 19.05 17.60 123,100 278,700 -3.0
08/12/2022
17.85
 17,111,000 16.70 17.85 17.15 88,000 3,500 1.5
07/12/2022
16.70
 26,931,500 17.95 17.95 16.70 502,100 54,200 7.5
06/12/2022
17.95
 44,242,600 19.30 20.40 17.95 255,900 98,800 2.8
05/12/2022
19.30
 18,009,300 18.05 19.30 18.35 256,800 125,349 2.5
02/12/2022
18.05
 37,004,600 16.90 18.05 16.35 425,900 173,405 4.6
01/12/2022
16.90
 30,680,400 15.80 16.90 15.30 400,700 34,276 6.2
30/11/2022
15.80
 21,464,600 14.80 15.80 14.30 159,700 390,700 -3.6
29/11/2022
14.80
 45,771,000 13.90 14.85 13.60 420,800 165,800 3.8
28/11/2022
13.90
 6,090,400 13 13.90 13.80 52,700 13,005 0.6
25/11/2022
13
 20,627,600 12.15 13 12.30 14,900 998,200 -12.8
24/11/2022
12.15
 28,696,900 12.10 12.45 11.30 116,200 951,918 -10.2
23/11/2022
12.10
 18,978,100 13 13.10 12.10 96,800 812,021 -8.7
22/11/2022
13
 36,518,100 12.70 13.55 12.20 388,200 802,405 -5.4

Chính sách bảo mật | Điều khoản sử dụng |