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)
08/02/2022
52.30
 6,680,600 56.15 56.15 52.30 55,300 54,400 0.0
07/02/2022
56.15
 5,271,400 60.33 63.11 56.15 30,200 95,300 -4.7
28/01/2022
60.33
 9,074,500 64.84 64.84 60.33 44,300 18,300 1.9
27/01/2022
64.84
 3,013,300 69.67 70.49 64.84 1,900 6,000 -0.3
26/01/2022
69.67
 4,680,400 68.85 73.61 68.85 13,000 104,000 -7.9
25/01/2022
68.85
 7,432,700 67.95 70.57 63.20 283,000 167,000 8.6
24/01/2022
67.95
 6,567,200 73.03 74.59 67.95 19,500 38,500 -1.8
21/01/2022
73.03
 8,261,400 68.28 73.03 68.28 74,200 98,200 -2.1
20/01/2022
68.28
 12,992,100 63.85 68.28 59.43 256,500 51,100 15.8
19/01/2022
63.85
 680,900 68.61 68.61 63.85 1,800 0 0.1
18/01/2022
68.61
 700,800 73.69 73.69 68.61 500 11,300 -0.9
17/01/2022
73.69
 7,900,000 79.18 81.89 73.69 14,600 145,500 -12.7
14/01/2022
79.18
 12,905,300 85 86.89 79.10 78,600 34,900 4.4
13/01/2022
85
 6,175,500 91.39 95.08 85 35,600 95,300 -6.1
12/01/2022
91.39
 13,756,100 98.20 102.46 91.39 27,400 9,700 1.9
11/01/2022
98.20
 5,806,500 91.80 98.20 92.21 215,100 15,900 23.7
10/01/2022
91.80
 6,048,800 95.98 102.62 91.80 17,000 105,700 -12.6
07/01/2022
95.98
 4,244,200 89.75 95.98 88.52 99,700 27,800 8.0
06/01/2022
89.75
 5,140,200 90.66 93.36 88.52 77,900 61,600 1.7
05/01/2022
90.66
 5,196,200 84.75 90.66 86.89 34,100 45,000 -1.2
04/01/2022
84.75
 3,536,300 79.26 84.75 80.41 173,200 7,000 17.0
31/12/2021
79.26
 3,207,500 78.69 80.82 77.87 62,100 1,000 6.0
30/12/2021
78.69
 3,465,900 79.51 81.97 77.87 52,300 4,200 4.7
29/12/2021
79.51
 4,962,500 83.20 85.66 78.52 4,600 29,400 -2.5
28/12/2021
83.20
 5,198,300 78.93 83.85 79.43 150,600 33,000 11.8
27/12/2021
78.93
 4,182,600 73.77 78.93 73.36 135,000 134,600 0.1
24/12/2021
73.77
 4,147,200 73.44 76.39 71.48 9,900 7,900 0.2
23/12/2021
73.44
 10,207,800 78.93 79.10 73.44 6,500 0 0.6
22/12/2021
78.93
 4,751,700 76.23 81.15 77.95 19,200 23,900 -0.5
21/12/2021
76.23
 6,335,000 71.31 76.23 69.67 154,500 6,500 13.5
20/12/2021
71.31
 7,237,000 74.59 74.67 69.67 1,400 40,700 -3.5
17/12/2021
74.59
 8,913,300 71.48 76.23 71.31 2,252,300 1,268,300 89.7
16/12/2021
71.48
 6,229,700 66.80 71.48 66.80 15,800 98,400 -6.9
15/12/2021
66.80
 5,651,900 63.85 67.21 65.16 10,900 183,200 -14.0
14/12/2021
63.85
 5,154,300 60 63.93 60.82 197,000 30,600 12.8
13/12/2021
60
 9,044,700 56.15 60 55.74 292,200 10,600 20.2
10/12/2021
56.15
 4,534,600 56.89 58.20 55.90 112,700 169,800 -3.9
09/12/2021
56.89
 3,314,100 55.98 57.30 55.98 196,400 20,500 12.2
08/12/2021
55.98
 6,444,100 55.74 58.61 54.59 144,500 0 10.0
07/12/2021
55.74
 4,209,800 52.79 56.15 51.64 273,500 0 18.0
06/12/2021
52.79
 5,764,800 53.28 55.25 50.66 276,500 80,800 12.9
03/12/2021
53.28
 5,574,400 55.98 58.52 53.28 0 22,300 -1.5
02/12/2021
55.98
 4,803,100 53.61 56.97 53.85 120,100 318,700 -13.2
01/12/2021
53.61
 6,227,400 56.15 56.15 53.44 2,100 11,600 -0.6
30/11/2021
56.15
 9,366,600 57.46 59.02 54.67 1,077,600 423,500 44.9
29/11/2021
57.46
 4,815,600 57.30 58.85 55.82 4,800 13,000 -0.6
26/11/2021
57.30
 8,802,900 55.33 59.18 55.74 67,900 301,900 -16.9
25/11/2021
55.33
 2,718,000 51.72 55.33 52.54 25,800 400 1.7
24/11/2021
51.72
 4,730,800 50 52.87 50 55,900 28,700 1.7
23/11/2021
50
 13,201,500 53.36 53.36 49.67 155,400 17,500 8.5
22/11/2021
53.36
 10,200,200 57.38 58.52 53.36 52,700 153,400 -6.5
19/11/2021
57.38
 8,220,000 58.93 62.30 55.08 170,700 14,600 11.2
18/11/2021
58.93
 5,074,000 55.08 58.93 55.82 19,900 15,800 0.3
17/11/2021
55.08
 5,045,600 54.92 55.74 54.10 4,700 22,300 -1.2
16/11/2021
54.92
 9,677,300 55.74 57.21 53.52 4,300 149,400 -9.9
15/11/2021
55.74
 12,342,900 58.11 61.89 54.10 7,300 40,900 -2.4
12/11/2021
58.11
 6,613,800 54.34 58.11 54.51 5,800 7,000 -0.1
11/11/2021
54.34
 8,510,700 50.82 54.34 51.23 19,200 5,500 0.9
10/11/2021
50.82
 6,260,900 47.54 50.82 48.36 2,600 63,800 -3.7
09/11/2021
47.54
 8,542,000 45.57 47.95 44.84 3,400 364,400 -20.6
08/11/2021
45.57
 7,357,400 45.57 46.72 44.75 700 243,600 -13.4
05/11/2021
45.57
 6,322,900 45.98 48.20 45.49 2,900 3,500 -0.0
04/11/2021
45.98
 15,810,500 44.43 47.13 42.05 173,400 88,300 5.5
03/11/2021
44.43
 22,938,300 47.70 50.98 44.43 13,500 333,800 -17.8
02/11/2021
47.70
 4,217,600 44.59 47.70 46.72 2,400 2,700 -0.0
01/11/2021
44.59
 11,113,000 41.72 44.59 40.82 40,900 38,500 0.2
29/10/2021
41.72
 10,850,400 40.16 42.46 40.57 3,600 212,700 -10.7
28/10/2021
40.16
 6,773,800 37.87 40.16 38.36 43,900 18,600 1.2
27/10/2021
37.87
 8,079,900 35.49 37.95 36.07 9,800 354,900 -15.8
26/10/2021
35.49
 12,336,200 33.77 35.61 33.11 222,900 127,400 3.9
25/10/2021
33.77
 9,600,700 34.92 35.94 33.77 5,800 295,200 -12.5
22/10/2021
34.92
 10,895,300 32.70 34.96 32.83 96,800 59,300 1.5
21/10/2021
32.70
 7,651,500 31.43 32.79 31.60 13,100 1,900 0.4
20/10/2021
31.43
 9,870,500 30.61 32.21 30.53 55,000 0 2.1
19/10/2021
30.61
 8,316,400 31.27 31.27 30.57 18,200 79,300 -2.3
18/10/2021
31.27
 8,939,900 30.66 31.48 30.78 28,800 1,200 1.0
15/10/2021
30.66
 9,412,500 30.66 31.31 30.08 1,144,900 0 43.2
14/10/2021
30.66
 13,356,200 29.02 30.74 29.26 364,100 2,700 13.4
13/10/2021
29.02
 7,369,900 28.52 29.26 28.61 0 11,200 -0.4
12/10/2021
28.52
 11,015,900 27.54 28.85 27.50 4,400 35,800 -1.1
11/10/2021
27.54
 7,767,400 27.54 28.20 27.46 400 51,600 -0.9
08/10/2021
27.54
 7,017,700 27.25 28.28 27.38 200 202,400 -6.8
07/10/2021
27.25
 6,183,600 27.25 27.95 27.25 2,300 118,700 -3.9
06/10/2021
27.25
 12,520,700 25.49 27.25 25.82 0 80,000 -2.6
05/10/2021
25.49
 4,583,300 24.63 25.74 24.59 155,000 20,400 4.2
04/10/2021
24.63
 6,076,600 25 25.74 24.18 2,000 400 0.0
01/10/2021
25
 4,461,300 25.41 25.57 25 467,316 479,116 -0.4
30/09/2021
25.41
 3,555,400 25.41 26.23 25.37 0 3,100 -0.1
29/09/2021
25.41
 6,735,500 25.41 25.98 24.92 700 15,100 -0.4
28/09/2021
25.41
 8,840,600 24.10 25.41 23.61 484,700 4,500 14.3
27/09/2021
24.10
 10,003,500 25.90 26.15 24.10 2,700 69,300 -2.1
24/09/2021
25.90
 4,210,900 26.07 26.35 25.90 17,400 0 0.6
23/09/2021
26.07
 5,532,200 26.39 27.17 26.07 10,000 148,500 -4.5
22/09/2021
26.39
 4,831,000 26.31 26.80 26.07 42,000 295,200 -8.1
21/09/2021
26.31
 11,863,300 26.23 26.89 25.08 76,600 24,300 1.7
20/09/2021
26.23
 11,818,300 27.91 27.91 26.23 35,900 464,400 -14.0
17/09/2021
27.91
 9,864,000 27.13 28.11 27.30 3,238,500 1,127,600 71.9
16/09/2021
27.13
 5,163,400 26.56 27.21 26.60 0 97,900 -3.2
15/09/2021
26.56
 4,802,900 26.02 27.05 25.82 276,100 254,200 0.7
14/09/2021
26.02
 11,020,500 26.68 27.01 25.49 632,400 2,600 20.2

Chính sách bảo mật | Điều khoản sử dụng |