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
(2024-10-22) 		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)
30/06/2022
29.02
 11,006,100 31.15 31.27 28.98 2,000 103,000 -3.6
29/06/2022
31.15
 7,551,500 31.64 32.38 30.61 400 500 -0.0
28/06/2022
31.64
 7,692,800 29.59 31.64 29.51 3,600 37,100 -1.3
27/06/2022
29.59
 7,919,600 28.73 30.29 27.87 126,900 13,600 4.1
24/06/2022
28.73
 11,785,600 29.55 31.52 28.73 6,500 335,100 -11.5
23/06/2022
29.55
 7,562,800 27.62 29.55 28.36 35,800 437,600 -14.5
22/06/2022
27.62
 9,381,300 25.82 27.62 25.74 27,000 5,100 0.7
21/06/2022
25.82
 9,522,800 27.75 27.75 25.82 402,700 0 12.7
20/06/2022
27.75
 9,576,900 29.80 30.70 27.75 134,800 494,400 -13.2
17/06/2022
29.80
 13,824,800 32.01 32.01 29.80 1,020,900 21,600 36.3
16/06/2022
32.01
 9,400,600 34.39 36.02 32.01 91,000 4,100 3.4
15/06/2022
34.39
 11,625,500 36.97 38.07 34.39 34,300 48,400 -0.6
14/06/2022
36.97
 6,744,800 39.67 40.57 36.97 48,700 40,500 0.4
13/06/2022
39.67
 8,268,800 42.62 42.62 39.67 10,100 72,400 -3.0
10/06/2022
42.62
 5,341,900 44.67 44.67 42.62 83,200 8,800 3.9
09/06/2022
44.67
 3,018,900 45.08 46.31 44.67 17,600 47,000 -1.6
08/06/2022
45.08
 5,147,800 43.36 46.39 43.69 60,600 38,900 1.2
07/06/2022
43.36
 8,167,800 43.61 43.61 40.82 122,800 2,000 6.4
06/06/2022
43.61
 6,583,300 46.89 47.46 43.61 65,600 65,500 -0.1
03/06/2022
46.89
 6,547,600 45.66 47.87 44.67 34,300 12,300 1.3
02/06/2022
45.66
 8,799,600 47.95 49.02 45.49 32,300 40,400 -0.5
01/06/2022
47.95
 9,351,600 49.51 49.59 47.13 84,000 53,700 1.8
31/05/2022
49.51
 7,891,700 50.33 51.39 48.93 219,500 114,300 6.4
30/05/2022
50.33
 4,998,500 49.34 51.39 49.43 105,200 10,800 5.8
27/05/2022
49.34
 6,944,200 48.36 50.82 47.95 96,500 28,100 4.1
26/05/2022
48.36
 5,243,400 49.26 50.25 48.03 40,300 33,900 0.4
25/05/2022
49.26
 7,680,300 47.54 50.41 46.97 33,000 250,000 -13.0
24/05/2022
47.54
 8,674,200 44.92 47.54 42.21 105,700 238,100 -7.7
23/05/2022
44.92
 9,667,200 48.28 48.69 44.92 19,800 351,600 -18.2
20/05/2022
48.28
 8,215,900 45.41 48.52 45.41 88,900 130,400 -2.4
19/05/2022
45.41
 6,854,900 45.41 46.07 43.77 96,400 103,800 -0.4
18/05/2022
45.41
 9,176,500 42.46 45.41 43.28 199,700 73,700 7.0
17/05/2022
42.46
 6,108,200 39.75 42.46 39.34 390,500 0 20.2
16/05/2022
39.75
 7,130,300 40.29 42.79 39.75 110,000 163,100 -2.6
13/05/2022
40.29
 12,420,600 43.28 43.28 40.29 537,600 154,000 19.0
12/05/2022
43.28
 9,288,300 46.48 47.46 43.28 3,000 308,700 -17.2
11/05/2022
46.48
 11,641,300 43.44 46.48 41.39 242,600 380,000 -7.1
10/05/2022
43.44
 14,106,500 41.31 43.44 38.44 478,200 65,800 21.9
09/05/2022
41.31
 8,771,200 44.34 44.34 41.31 325,200 38,800 14.4
06/05/2022
44.34
 7,020,300 47.62 47.62 44.34 188,500 15,200 9.4
05/05/2022
47.62
 7,119,400 50 51.39 46.64 102,400 22,200 4.7
04/05/2022
50
 7,016,700 53.28 53.28 50 20,600 344,400 -20.4
29/04/2022
53.28
 7,752,100 50.66 54.10 50 363,700 163,100 12.4
28/04/2022
50.66
 6,421,200 52.79 53.85 50.41 6,200 516,900 -32.9
27/04/2022
52.79
 10,375,100 49.34 52.79 45.98 70,600 678,500 -37.0
26/04/2022
49.34
 10,288,800 46.15 49.34 42.95 756,000 108,000 34.3
25/04/2022
46.15
 7,833,700 49.59 51.48 46.15 345,900 9,500 19.7
22/04/2022
49.59
 8,698,700 53.03 54.92 49.34 222,400 10,700 13.4
21/04/2022
53.03
 10,454,900 56.97 56.97 53.03 276,100 55,200 14.5
20/04/2022
56.97
 4,799,400 59.18 60.08 56.97 38,100 190,200 -10.9
19/04/2022
59.18
 6,611,100 60 61.89 59.02 20,000 264,300 -18.1
18/04/2022
60
 10,012,700 56.80 60 53.44 541,000 71,200 31.7
15/04/2022
56.80
 9,914,000 61.07 61.07 56.80 186,700 2,200 12.9
14/04/2022
61.07
 6,108,300 65.16 66.39 60.82 52,300 95,000 -3.6
13/04/2022
65.16
 9,730,800 63.77 65.16 59.51 273,600 156,300 8.5
12/04/2022
63.77
 6,089,800 68.52 70.41 63.77 400 2,100 -0.1
08/04/2022
68.52
 4,901,100 68.03 69.67 67.21 1,200 31,600 -2.5
07/04/2022
68.03
 8,675,400 71.31 71.31 66.56 105,500 29,200 6.4
06/04/2022
71.31
 13,156,200 76.64 76.64 71.31 3,700 229,900 -20.5
05/04/2022
76.64
 6,003,300 77.87 79.51 75.49 200 26,500 -2.5
04/04/2022
77.87
 4,270,500 79.84 81.97 77.87 300 138,200 -13.5
01/04/2022
79.84
 4,855,800 75.82 80.08 74.59 70,800 7,700 6.0
31/03/2022
75.82
 4,177,200 77.87 79.67 74.59 1,600 1,000 0.1
30/03/2022
77.87
 8,157,400 83.20 84.43 77.38 12,000 92,600 -7.7
29/03/2022
83.20
 4,454,900 77.79 83.20 79.10 123,300 52,400 7.2
28/03/2022
77.79
 15,773,100 83.61 83.61 77.79 69,700 39,200 2.9
25/03/2022
83.61
 5,003,100 86.23 87.30 83.61 4,000 8,800 -0.5
24/03/2022
86.23
 3,746,100 87.05 89.51 85.74 40,500 69,800 -3.1
23/03/2022
87.05
 4,624,200 84.02 87.70 82.79 660,400 13,100 67.9
22/03/2022
84.02
 5,213,100 83.28 88.61 83.28 12,900 128,600 -12.3
21/03/2022
83.28
 5,941,800 77.87 83.28 78.61 80,100 43,200 3.7
18/03/2022
77.87
 8,715,500 75.08 79.75 75 2,494,200 2,193,700 27.9
17/03/2022
75.08
 2,982,400 74.10 75.82 74.51 29,000 11,900 1.6
16/03/2022
74.10
 2,939,600 74.84 76.07 74.10 2,700 30,400 -2.5
15/03/2022
74.84
 3,092,200 73.36 75.57 73.77 532,100 98,200 39.6
14/03/2022
73.36
 5,620,700 72.13 75.41 69.67 514,600 93,800 37.4
11/03/2022
72.13
 3,944,800 74.59 74.59 70.90 2,100 500 0.1
10/03/2022
74.59
 3,015,500 72.21 76.23 73.93 6,200 9,700 -0.3
09/03/2022
72.21
 6,316,400 71.80 72.95 67.46 38,500 19,600 1.7
08/03/2022
71.80
 9,470,200 77.13 77.13 71.80 3,100 57,800 -4.8
07/03/2022
77.13
 4,292,900 78.85 79.92 76.23 6,800 12,600 -0.5
04/03/2022
78.85
 5,264,200 76.56 80.82 76.07 26,000 180,100 -14.9
03/03/2022
76.56
 3,361,900 75.66 77.46 75.41 5,600 128,600 -11.4
02/03/2022
75.66
 4,674,900 75.41 78.28 73.77 9,800 81,200 -6.6
01/03/2022
75.41
 7,356,500 70.49 75.41 70.49 108,300 94,700 1.1
28/02/2022
70.49
 4,523,200 72.21 72.95 68.85 245,200 55,000 16.3
25/02/2022
72.21
 4,180,300 71.64 75.33 72.21 25,000 20,700 0.4
24/02/2022
71.64
 10,818,300 76.23 77.05 70.90 15,200 113,900 -9.1
23/02/2022
76.23
 6,058,000 72.46 77.05 72.46 25,900 17,400 0.9
22/02/2022
72.46
 12,212,200 77.87 77.87 72.46 15,500 29,800 -1.3
21/02/2022
77.87
 4,792,200 75 80 75.66 3,000 154,500 -14.4
18/02/2022
75
 5,543,100 70.25 75.08 68.85 23,300 144,000 -10.8
17/02/2022
70.25
 7,571,800 69.18 72.95 68.85 5,400 282,700 -23.7
16/02/2022
69.18
 3,266,800 64.67 69.18 67.21 500 45,600 -3.8
15/02/2022
64.67
 4,811,200 60.49 64.67 60.66 102,200 98,000 0.4
14/02/2022
60.49
 6,599,000 56.56 60.49 54.10 92,600 2,400 6.2
11/02/2022
56.56
 4,926,000 59.75 61.39 56.56 14,000 135,300 -8.7
10/02/2022
59.75
 4,090,600 55.90 59.75 58.36 205,200 78,600 9.2
09/02/2022
55.90
 10,218,600 52.30 55.90 48.69 437,800 267,500 10.8
08/02/2022
52.30
 6,680,600 56.15 56.15 52.30 55,300 54,400 0.0

Chính sách bảo mật | Điều khoản sử dụng |