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
(2024-10-23) 		-0.20 -0.95% 153,485,500 2,904,706 60.0
19.90
21.25
20.50
2 tháng
(2024-09-23) 		-1.85 -8.19% 361,744,000 2,606,906 56.5
19.90
23.20
20.50
3 tháng
(2024-08-26) 		-4.35 -17.33% 602,202,300 6,377,206 139.4
19.90
25.10
20.50
6 tháng
(2024-05-27) 		-6.60 -24.13% 1,381,131,700 1,984,516 14.6
19.90
28.55
20.50
12 tháng
(2023-11-28) 		-3.75 -15.31% 3,876,401,700 -2,201,266 -107.7
19.90
33.60
20.50
24 tháng
(2022-12-05) 		1.45 7.51% 8,809,765,800 9,397,402 19.1
11
33.60
20.50
36 tháng
(2021-12-08) 		-35.23 -62.94% 11,060,817,500 19,125,903 497.9
10.10
98.20
20.50
60 tháng
(2019-12-19) 		12.22 143.14% 13,165,125,580 -88,821,545 -1,634.9
6.59
98.20
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2021
26.68
 13,771,600 27.62 27.87 26.52 521,500 302,100 7.2
10/09/2021
27.62
 6,236,900 27.95 28.11 27.54 1,000 21,500 -0.7
09/09/2021
27.95
 4,133,100 27.54 28.11 27.46 5,800 18,500 -0.4
08/09/2021
27.54
 6,705,600 27.30 27.91 27.09 307,900 0 10.4
07/09/2021
27.30
 18,877,300 28.61 28.61 27.05 167,000 196,100 -1.0
06/09/2021
28.61
 12,458,200 29.22 29.71 28.57 62,800 173,700 -3.9
01/09/2021
29.22
 8,905,000 28.61 29.51 28.36 158,300 13,300 5.1
31/08/2021
28.61
 18,841,000 27.62 29.18 27.46 547,500 5,500 19.2
30/08/2021
27.62
 11,127,900 27.62 28.20 27.30 36,459 966,259 -31.4
27/08/2021
27.62
 17,419,500 26.68 28.28 26.15 178,200 186,500 -0.2
26/08/2021
26.68
 8,716,500 26.80 27.46 26.23 0 640,900 -21.1
25/08/2021
26.80
 9,676,500 25.08 26.80 25.08 491,400 800 15.3
24/08/2021
25.08
 13,581,300 26.60 27.21 25 276,100 973,500 -21.9
23/08/2021
26.60
 13,341,300 26.64 27.46 25.90 420,800 186,200 7.7
20/08/2021
26.64
 22,874,200 28.52 28.61 26.56 167,100 124,000 1.4
19/08/2021
28.52
 7,994,000 27.87 28.93 28.28 1,800 64,300 -2.2
18/08/2021
27.87
 12,154,000 26.35 28.20 26.15 354,100 11,600 11.4
17/08/2021
26.35
 17,656,000 27.79 27.79 26.35 500 597,000 -19.5
16/08/2021
27.79
 13,009,500 27.87 28.69 27.79 24,100 20,500 0.1
13/08/2021
27.87
 15,929,400 26.68 28.36 25.33 21,400 56,300 -0.9
12/08/2021
26.68
 18,911,600 25.08 26.80 25.41 756,500 185,400 18.9
11/08/2021
25.08
 15,671,800 24.84 25.29 24.34 4,200 1,053,900 -32.1
10/08/2021
24.84
 22,463,500 25.25 25.78 24.39 5,700 533,900 -16.1
09/08/2021
25.25
 14,605,800 23.81 25.33 23.98 35,200 1,059,900 -31.2
06/08/2021
23.81
 17,865,900 22.75 24.30 22.46 26,700 1,047,500 -30.2
05/08/2021
22.75
 10,349,700 22.30 23.07 22.17 18,800 510,600 -13.7
04/08/2021
22.30
 19,655,200 21.19 22.54 21.56 16,600 509,000 -13.3
03/08/2021
21.19
 7,361,000 20.74 21.27 20.61 100 600 -0.0
02/08/2021
20.74
 5,303,900 20.98 21.39 20.66 2,000 159,900 -4.0
30/07/2021
20.98
 8,428,600 20.61 21.43 20.57 8,400 247,000 -6.1
29/07/2021
20.61
 5,504,400 20.45 20.66 20.25 2,500 30,000 -0.7
28/07/2021
20.45
 7,046,200 20.08 20.90 19.92 2,000 1,500 0.0
27/07/2021
20.08
 6,942,500 20.20 20.53 19.67 12,400 1,600 0.3
26/07/2021
20.20
 6,889,400 19.26 20.49 19.02 13,100 4,100 0.2
23/07/2021
19.26
 7,180,600 19.26 20.08 19.22 3,500 4,900 -0.0
22/07/2021
19.26
 7,460,500 18.03 19.26 17.83 1,000 80,800 -1.8
21/07/2021
18.03
 2,280,800 18.28 18.57 18.03 0 26,000 -0.6
20/07/2021
18.28
 3,168,200 18.03 18.44 17.30 1,000 22,600 -0.5
19/07/2021
18.03
 5,933,700 19.39 19.39 18.03 4,400 39,000 -0.8
16/07/2021
19.39
 4,053,500 18.81 19.51 18.77 100 0 0.0
15/07/2021
18.81
 1,987,800 18.65 19.10 18.32 8,900 4,000 0.1
14/07/2021
18.65
 3,196,900 18.69 19.26 18.20 2,000 106,500 -2.3
13/07/2021
18.69
 2,159,900 18.69 18.73 18.03 9,000 97,900 -2.0
12/07/2021
18.69
 5,701,400 19.26 19.26 17.95 31,600 10,100 0.5
09/07/2021
19.26
 3,355,000 19.02 19.26 18.03 13,000 31,400 -0.4
08/07/2021
19.02
 4,320,900 18.44 19.67 18.73 229,100 4,000 5.1
07/07/2021
18.44
 5,843,200 19.02 19.02 17.91 31,700 53,000 -0.5
06/07/2021
19.02
 6,108,500 20.41 20.49 19.02 407,100 2,000 10.0
05/07/2021
20.41
 4,773,800 20.90 20.94 20.37 62,000 1,000 1.4
02/07/2021
20.90
 4,055,600 21.27 21.39 20.90 27,600 202,000 -4.5
01/07/2021
21.27
 3,660,900 21.02 21.31 20.82 20,000 4,000 0.4
30/06/2021
21.02
 2,660,800 21.39 21.39 21.02 3,000 0 0.1
29/06/2021
21.39
 2,988,800 21.64 21.72 21.31 2,400 5,000 -0.1
28/06/2021
21.64
 6,787,100 20.98 21.72 20.82 500 4,000 -0.1
25/06/2021
20.98
 3,732,300 20.82 21.11 20.53 0 2,000 -0.1
24/06/2021
20.82
 4,146,700 21.07 21.23 20.66 2,000 5,000 -0.1
23/06/2021
21.07
 7,469,200 21.89 21.89 21.02 5,100 500 0.1
22/06/2021
21.89
 3,702,100 22.05 22.30 21.72 2,200 2,500 -0.0
21/06/2021
22.05
 5,415,900 22.17 22.42 21.93 7,000 147,400 -3.8
18/06/2021
22.17
 10,892,800 21.56 22.54 21.31 4,500 75,600 -1.9
17/06/2021
21.56
 4,574,800 21.56 21.80 20.90 1,000 0 0.0
16/06/2021
21.56
 7,697,300 21.48 22.25 21.48 30,600 7,400 0.6
15/06/2021
21.48
 5,490,100 20.90 21.64 20.61 277,600 134,100 3.6
14/06/2021
20.90
 4,313,300 20.66 21.23 20.49 3,000 218,100 -5.4
11/06/2021
20.66
 5,915,700 20.25 20.90 20.08 7,000 158,100 -3.8
10/06/2021
20.25
 7,400,000 21.19 21.19 20.08 20,200 468,100 -11.3
09/06/2021
21.19
 6,433,300 21.39 21.39 20.08 14,800 219,300 -5.3
08/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17 (Volume + 17%, Ratio=0.17)
08/06/2021
21.39
 7,883,400 22.07 23.11 21.31 35,600 351,100 -8.6
07/06/2021
22.07
 7,216,200 22.87 23.05 21.30 8,300 80,400 -2.3
04/06/2021
22.87
 7,540,200 22.52 23.12 22.56 564,500 0 18.5
03/06/2021
22.52
 7,911,900 22.14 22.70 22.07 25,200 500,000 -15.1
02/06/2021
22.14
 7,367,900 22.77 22.91 21.93 10,100 59,300 -1.6
01/06/2021
22.77
 5,572,300 22.35 23.47 22.49 323,600 9,100 10.3
31/05/2021
22.35
 7,717,600 22.03 22.42 21.33 120,000 24,700 3.0
28/05/2021
22.03
 5,309,000 21.72 22.35 21.82 378,700 1,000 11.9
27/05/2021
21.72
 8,583,300 21.16 22.42 21.16 254,300 13,100 7.5
26/05/2021
21.16
 8,263,200 20.70 21.37 20.46 304,300 13,100 9.1
25/05/2021
20.70
 6,398,800 21.09 21.44 20.70 14,900 19,400 -0.1
24/05/2021
21.09
 13,356,900 19.72 21.09 19.72 435,800 106,600 9.2
21/05/2021
19.72
 5,507,700 19.34 19.97 19.27 203,500 179,100 0.7
20/05/2021
19.34
 4,162,400 18.57 19.41 18.36 1,000,800 0 26.9
19/05/2021
18.57
 5,388,000 18.99 18.99 18.43 300 0 0.0
18/05/2021
18.99
 4,099,800 19.62 19.62 18.92 800 460,400 -12.6
17/05/2021
19.62
 3,421,000 20.04 20.25 19.48 1,100 165,800 -5.0
14/05/2021
20.04
 6,557,900 19.65 20.32 19.55 259,700 0 7.3
13/05/2021
19.65
 4,119,800 19.72 19.97 19.55 251,300 13,400 6.7
12/05/2021
19.72
 3,816,800 19.41 19.83 19.34 243,600 1,800 6.8
11/05/2021
19.41
 7,519,400 18.85 19.97 18.71 544,700 8,200 14.7
10/05/2021
18.85
 2,803,400 18.95 19.16 18.53 500,000 32,500 12.6
07/05/2021
18.95
 2,877,300 19.48 19.55 18.81 3,700 13,200 -0.3
06/05/2021
19.48
 4,692,300 19.20 19.83 19.06 0 2,600 -0.1
05/05/2021
19.20
 3,565,600 18.92 19.30 19.02 0 600 -0.0
04/05/2021
18.92
 2,559,400 18.74 19.16 18.14 8,600 46,100 -1.0
29/04/2021
18.74
 2,157,900 18.53 19.27 18.50 24,300 0 0.7
28/04/2021
18.53
 1,726,000 18.43 18.85 18.32 100,100 34,800 1.5
27/04/2021
18.43
 2,776,600 18.78 18.85 18.43 3,100 0 0.1
26/04/2021
18.78
 2,015,500 19.62 19.62 18.78 1,000 4,700 -0.1
23/04/2021
19.62
 3,311,500 19.16 19.62 18.57 21,800 104,100 -2.4
22/04/2021
19.16
 3,356,300 20.00 20.00 19.13 0 0 0
20/04/2021
20.00
 2,726,600 20.39 20.60 19.62 1,300 9,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |