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

20.85
0.10
(0.48%)
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)
21/11/2022
12.70
 29,409,600 11.90 12.70 12.45 181,400 1,034,500 -10.8
18/11/2022
11.90
 29,358,100 11.15 11.90 10.50 279,100 547,700 -3.2
17/11/2022
11.15
 16,815,800 10.80 11.55 10.95 331,300 604,100 -3.0
16/11/2022
10.80
 51,935,000 10.10 10.80 9.40 1,899,204 1,229,300 7.2
15/11/2022
10.10
 1,082,300 10.85 10.85 10.10 198,100 373,200 -1.8
14/11/2022
10.85
 20,547,800 11.65 11.65 10.85 205,100 14,886 2.1
11/11/2022
11.65
 19,507,200 12.50 12.75 11.65 1,226,900 0 14.3
10/11/2022
12.50
 13,218,900 13.40 13.40 12.50 543,810 842,600 -3.7
09/11/2022
13.40
 57,331,500 14.40 15.15 13.40 1,505,100 64,742 19.3
08/11/2022
14.40
 1,242,400 15.45 15.45 14.40 243,110 0 3.5
07/11/2022
15.45
 2,477,300 16.60 16.60 15.45 532,400 0 8.2
04/11/2022
16.60
 13,199,900 17.80 17.80 16.60 118,200 145,300 -0.4
03/11/2022
17.80
 12,256,200 18.60 18.80 17.55 146,700 49,100 1.7
02/11/2022
18.60
 10,306,100 18.90 19.65 18.60 237,300 106,700 2.4
01/11/2022
18.90
 17,193,100 17.70 18.90 17.90 1,030,100 211,700 15.5
31/10/2022
17.70
 19,026,400 19 19 17.70 64,900 191,138 -2.2
28/10/2022
19
 10,866,100 19.80 21 19 1,026,300 314,532 13.5
27/10/2022
19.80
 27,040,700 19.05 20.15 17.75 838,300 21,500 15.1
26/10/2022
19.05
 7,705,800 20.45 20.45 19.05 64,700 7,900 1.1
25/10/2022
20.45
 14,021,100 21.95 22.50 20.45 201,900 256,600 -1.1
24/10/2022
21.95
 4,999,500 23.55 23.55 21.95 160,300 126,300 0.8
21/10/2022
23.55
 10,090,200 25.30 25.30 23.55 111,300 318,900 -5.0
20/10/2022
25.30
 5,160,700 26.10 26.25 25.25 138,800 212,600 -1.9
19/10/2022
26.10
 5,436,800 26.20 26.70 26.10 150,300 34,800 3.1
18/10/2022
26.20
 11,719,300 24.50 26.20 24.70 261,500 10,610 6.6
17/10/2022
24.50
 8,402,200 25.55 25.55 23.80 185,700 91,400 2.3
14/10/2022
25.55
 6,051,100 25.30 26.30 25.50 51,100 0 1.3
13/10/2022
25.30
 5,794,700 24.70 25.95 24.80 58,200 33,600 0.6
12/10/2022
24.70
 12,537,500 24.65 25.50 22.95 1,170,400 10,000 28.7
11/10/2022
24.65
 8,799,700 26.50 26.50 24.65 53,600 2,112 1.3
10/10/2022
26.50
 9,234,100 26.65 26.65 24.85 119,800 81,400 1.0
07/10/2022
26.65
 16,525,700 27.30 27.30 25.40 250,500 105,856 3.9
06/10/2022
27.30
 8,611,500 28.50 28.55 26.70 18,000 0 0.5
05/10/2022
28.50
 9,020,000 26.95 28.70 27.10 187,400 10,210 5.0
04/10/2022
26.95
 13,431,400 27.65 28 25.80 192,100 10,009 4.9
03/10/2022
27.65
 6,420,800 29.70 29.70 27.65 48,663 14,983 0.9
30/09/2022
29.70
 13,026,800 30 30 27.90 35,600 16,674 0.6
29/09/2022
30
 5,295,800 30.80 31.50 29.90 4,000 7,925 -0.1
28/09/2022
30.80
 7,593,900 30.90 31.35 29.60 300 6,700 -0.2
27/09/2022
30.90
 4,925,200 31.90 31.90 30 2,234 9,600 -0.2
26/09/2022
31.90
 18,104,400 32.15 32.15 29.90 5,434 3,000 0.1
23/09/2022
32.15
 4,695,100 33.15 33.40 32.15 2,500 0 0.1
22/09/2022
33.15
 4,581,400 32.90 33.45 32.50 23,700 212,619 -6.3
21/09/2022
32.90
 3,782,600 33.05 33.70 32.40 3,600 0 0.1
20/09/2022
33.05
 5,185,300 33 33.50 32.10 9,100 3,368 0.2
19/09/2022
33
 11,066,200 33.70 34 31.50 222,700 95,500 4.2
16/09/2022
33.70
 8,242,600 35.45 35.45 33.65 432,100 179,226 8.5
15/09/2022
35.45
 3,726,300 35.60 36.20 35.45 45,900 20 -5.7
14/09/2022
35.60
 8,125,100 35.60 36.20 34.50 159,400 318,832 -0.5
13/09/2022
35.60
 5,019,300 36 36 35 2,200 145,105 -0.5
12/09/2022
36
 4,526,900 37 37 36 300 177 -2.2
09/09/2022
37
 12,071,300 35 37 33 22,700 81,300 -2.2
08/09/2022
35
 8,796,700 36.50 37.30 35 29,000 20,100 0.3
07/09/2022
36.50
 7,796,900 38.50 38.80 36.50 5,000 800 0.2
06/09/2022
38.50
 6,322,700 37.70 38.85 37.65 114,100 3,100 4.3
05/09/2022
37.70
 5,268,200 38 38.60 37.70 1,000 25,100 -0.9
31/08/2022
38
 9,204,300 38 38.55 37 38,600 226,600 -7.1
30/08/2022
38
 7,561,700 39.80 40.20 38 4,000 14,700 -0.4
29/08/2022
39.80
 9,304,600 40.10 40.10 38 10,700 1,000 0.4
26/08/2022
40.10
 9,010,000 40 41 39.70 187,300 65,300 4.9
25/08/2022
40
 6,039,400 39.60 40.60 39.40 56,700 9,100 1.9
24/08/2022
39.60
 5,231,700 40 40.45 39.45 22,500 27,900 -0.2
23/08/2022
40
 7,628,500 38.15 40 37.55 52,600 40,200 0.5
22/08/2022
38.15
 14,506,300 40.70 40.70 38 33,100 25,800 0.3
19/08/2022
40.70
 6,441,900 40.80 41.50 40.20 134,300 13,500 4.9
18/08/2022
40.80
 6,327,400 41.20 41.35 40.50 18,300 3,400 0.6
17/08/2022
41.20
 11,277,600 41.25 42.80 41.10 31,000 6,600 1.0
16/08/2022
41.25
 6,431,900 40.70 41.50 40.50 25,000 8,300 0.7
15/08/2022
40.70
 5,604,000 40.55 41.15 40.25 7,700 113,600 -4.3
12/08/2022
40.55
 6,583,700 40 40.95 39.60 29,000 300 1.2
11/08/2022
40
 12,624,900 42.10 42.70 39.50 25,600 5,000 0.8
10/08/2022
42.10
 9,908,200 40.95 42.80 40.65 42,100 57,300 -0.6
09/08/2022
40.95
 5,416,600 40.75 41.55 40.35 30,200 6,100 1.0
08/08/2022
40.75
 7,035,900 41.05 41.90 40.45 39,600 900 1.6
05/08/2022
41.05
 8,401,900 39.65 41.30 39.30 45,300 2,400 1.8
04/08/2022
39.65
 6,926,300 39.50 40.90 39.50 80,600 0 3.2
03/08/2022
39.50
 8,645,000 39.60 39.60 38.50 56,000 5,900 2.0
02/08/2022
39.60
 7,561,800 39.55 40.45 38.80 94,900 47,300 1.9
01/08/2022
39.55
 6,472,200 38.30 40.10 38.45 35,200 66,100 -1.2
29/07/2022
38.30
 6,789,200 38.95 39.10 38.30 29,800 300 1.1
28/07/2022
38.95
 14,804,200 36.50 39.05 37.35 129,200 0 5.0
27/07/2022
36.50
 5,391,000 35.10 36.50 34.50 74,400 0 2.7
26/07/2022
35.10
 4,550,600 35.20 36 35.10 7,000 23,600 -0.6
25/07/2022
35.20
 6,768,300 35.70 35.85 34.35 22,100 117,000 -3.3
22/07/2022
35.70
 6,017,800 36.40 36.55 35.60 35,800 437,600 0.3
21/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17 (Volume + 17%, Ratio=0.17)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
21/07/2022
36.40
 12,848,600 34.43 36.85 36.10 41,300 19,500 0.8
20/07/2022
34.43
 10,392,600 33.40 35.16 33.61 100,300 16,300 3.5
19/07/2022
33.40
 9,137,100 32.50 34.30 31.56 33,300 196,000 -6.6
18/07/2022
32.50
 16,873,900 34.39 34.88 32.05 2,000 263,200 -10.4
15/07/2022
34.39
 8,695,400 34.75 36.35 34.39 62,500 165,400 -4.3
14/07/2022
34.75
 7,828,700 34.10 35.41 33.65 92,500 14,600 3.3
13/07/2022
34.10
 12,115,800 35.16 35.61 33.48 2,800 286,400 -11.8
12/07/2022
35.16
 7,827,700 32.87 35.16 33.40 435,100 86,700 14.9
11/07/2022
32.87
 11,810,400 31.52 33.32 31.15 33,600 68,900 -1.4
08/07/2022
31.52
 17,592,700 29.47 31.52 30.04 242,600 380,000 -1.4
07/07/2022
29.47
 4,664,100 28.61 29.88 28.98 186,200 110,400 2.7
06/07/2022
28.61
 7,774,500 28.61 30.29 27.91 292,600 4,000 10.1
05/07/2022
28.61
 5,039,800 30 30.33 28.24 12,700 3,000 0.3
04/07/2022
30
 4,006,100 29.92 31.15 29.84 10,900 800 0.4
01/07/2022
29.92
 10,675,100 29.02 30.98 27.05 164,000 12,500 5.5

Chính sách bảo mật | Điều khoản sử dụng |