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

29.25
0.55
(1.92%)
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
(2024-04-19) 		1.85 6.75% 365,342,800 -3,104,572 -87.1
26.80
29.25
29.25
2 tháng
(2024-03-19) 		-0.65 -2.17% 922,852,500 -11,509,772 -348.5
26.80
33.60
29.25
3 tháng
(2024-02-19) 		1.65 5.98% 1,491,034,000 -3,058,315 -97.2
26.15
33.60
29.25
6 tháng
(2023-11-20) 		3.25 12.50% 2,550,066,600 -3,032,161 -91.5
24.15
33.60
29.25
12 tháng
(2023-05-24) 		8.40 40.29% 5,548,085,200 -4,061,061 -138.1
19.05
33.60
29.25
24 tháng
(2022-05-30) 		-21.08 -41.88% 8,820,151,900 14,122,708 202.8
10.10
50.33
29.25
36 tháng
(2021-06-03) 		6.73 29.86% 10,702,585,300 14,409,108 419.1
10.10
98.20
29.25
60 tháng
(2019-06-14) 		20.79 245.68% 11,791,571,440 -92,246,610 -1,653.4
6.59
98.20
29.25
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
25.20
0.10
 18,783,500 25.10 25.85 24.80 1,064,100 1,143,300 -1.8
#102 14/12/2023
25.10
-0.70
 16,642,400 25.80 26.25 25.10 177,200 213,300 -0.9
#103 13/12/2023
25.80
-0.55
 18,992,300 26.35 26.75 25.80 116,000 346,700 -6.1
#104 12/12/2023
26.35
0
 11,030,400 26.35 26.70 26.30 105,500 72,800 0.9
#105 11/12/2023
26.35
-0.40
 12,432,100 26.75 27 26 192,500 400,700 -5.5
#106 08/12/2023
26.75
0.30
 24,607,100 26.45 27.10 26.10 242,000 40,000 5.4
#107 07/12/2023
26.45
-0.80
 33,278,800 27.25 27.45 25.60 93,000 428,100 -9.0
#108 06/12/2023
27.25
0.75
 23,660,000 26.50 27.40 26.20 419,100 65,200 9.4
#109 05/12/2023
26.50
-0.05
 17,811,000 26.55 26.80 26.40 2,000 209,600 -5.5
#110 04/12/2023
26.55
1.45
 28,946,500 25.10 26.85 25.55 129,500 41,900 2.3
#111 01/12/2023
25.10
0.40
 13,467,800 24.70 25.40 24.55 198,900 506,600 -7.6
#112 30/11/2023
24.70
-0.35
 16,948,400 25.05 25.50 24.70 42,800 160,700 -3.0
#113 29/11/2023
25.05
0.55
 15,253,700 24.50 25.10 24.45 25,800 1,135,800 -27.3
#114 28/11/2023
24.50
0.35
 18,818,000 24.15 24.65 23.55 501,300 1,200 12.0
#115 27/11/2023
24.15
-0.85
 12,984,200 25 25.15 24.15 28,000 9,300 0.5
#116 24/11/2023
25
0.25
 34,208,000 24.75 25.10 23.50 1,206,900 34,500 28.5
#117 23/11/2023
24.75
-1.85
 37,517,100 26.60 26.95 24.75 121,600 324,400 -5.6
#118 22/11/2023
26.60
0.65
 25,656,100 25.95 26.80 25.80 0 85,900 -2.3
#119 21/11/2023
25.95
-0.05
 16,102,300 26 26.55 25.80 52,000 1,182,000 -29.5
#120 20/11/2023
26
0.40
 21,034,000 25.60 26.30 24.70 320,300 49,500 6.9
#121 17/11/2023
25.60
-0.50
 36,148,400 26.10 26.70 24.70 61,300 209,800 -3.9
#122 16/11/2023
26.10
1.25
 28,433,000 24.85 26.10 24.60 0 0 0
#123 15/11/2023
24.85
0.10
 25,530,600 24.75 25.80 24.70 193,300 287,700 -2.3
#124 14/11/2023
24.75
-0.25
 18,092,200 25 25.50 24.50 8,400 94,500 -2.2
#125 13/11/2023
25
0.60
 22,517,300 24.40 25.15 24.25 32,700 250,000 -5.4
#126 10/11/2023
24.40
-0.10
 35,129,600 24.50 25.90 24.15 452,900 369,600 2.0
#127 09/11/2023
24.50
0.60
 28,703,200 23.90 25.20 24.10 97,900 596,600 -12.3
#128 08/11/2023
23.90
1.55
 26,441,000 22.35 23.90 22.15 229,600 52,900 4.0
#129 07/11/2023
22.35
-0.45
 17,969,100 22.80 22.95 22.20 141,200 534,200 -8.8
#130 06/11/2023
22.80
0.50
 14,761,800 22.30 22.80 22.10 313,700 410,200 -2.1
#131 03/11/2023
22.30
0.30
 26,869,400 22 22.65 21.85 519,800 512,400 0.2
#132 02/11/2023
22
1.40
 26,227,800 20.60 22 20.90 568,900 9,800 12.3
#133 01/11/2023
20.60
0.40
 19,774,800 20.20 20.60 19.50 657,700 419,600 4.9
#134 31/10/2023
20.20
-0.05
 24,265,600 20.25 21.20 20 841,500 212,000 12.9
#135 30/10/2023
20.25
-0.90
 18,924,400 21.15 21.60 20.25 171,800 480,100 -6.5
#136 27/10/2023
21.15
1.35
 23,893,600 19.80 21.15 19.80 641,200 281,300 7.6
#137 26/10/2023
19.80
-1.20
 37,078,300 21 21 19.55 126,100 652,100 -10.3
#138 25/10/2023
21
-0.30
 19,797,300 21.30 21.70 21 121,400 862,600 -15.9
#139 24/10/2023
21.30
1.25
 16,056,500 20.05 21.30 20.20 613,000 28,600 12.1
#140 23/10/2023
20.05
-0.30
 15,661,500 20.35 21 20 138,900 515,000 -7.8
#141 20/10/2023
20.35
1.30
 17,629,300 19.05 20.35 19.05 672,100 43,500 12.4
#142 19/10/2023
19.05
-1.30
 23,371,600 20.35 20.50 19.05 1,108,100 19,400 21.3
#143 18/10/2023
20.35
-1.50
 24,315,300 21.85 22.10 20.35 464,700 282,700 3.9
#144 17/10/2023
21.85
-1.60
 11,010,300 23.45 23.70 21.85 227,100 5,300 5.1
#145 16/10/2023
23.45
-0.25
 13,597,000 23.70 24.10 23.15 72,000 39,600 0.8
#146 13/10/2023
23.70
-0.10
 15,448,800 23.80 24.20 22.85 55,600 35,000 0.5
#147 12/10/2023
23.80
0.40
 13,867,000 23.40 24.10 23.35 34,700 337,900 -7.2
#148 11/10/2023
23.40
0.45
 14,033,000 22.95 23.40 22.25 63,800 376,500 -7.1
#149 10/10/2023
22.95
-0.20
 13,881,600 23.15 23.45 22.80 32,500 5,400 0.6
#150 09/10/2023
23.15
0.85
 14,284,400 22.30 23.30 22 9,100 222,500 -4.8
#151 06/10/2023
22.30
0.50
 21,901,000 21.80 22.30 20.80 675,300 5,100 14.2
#152 05/10/2023
21.80
-1.60
 18,899,600 23.40 23.85 21.80 25,600 24,600 0.0
#153 04/10/2023
23.40
0.05
 19,183,400 23.35 23.90 22 199,000 111,700 2.0
#154 03/10/2023
23.35
-1.75
 27,941,600 25.10 25.10 23.35 35,900 98,800 -1.5
#155 02/10/2023
25.10
0
 7,942,900 25.10 25.50 24.85 2,000 132,700 -3.3
#156 29/09/2023
25.10
0.60
 17,032,800 24.50 25.20 24.65 2,600 509,700 -12.6
#157 28/09/2023
24.50
-1
 19,590,200 25.50 25.50 24.35 21,400 39,000 -0.4
#158 27/09/2023
25.50
1
 17,003,500 24.50 25.50 23.55 13,400 132,800 -3.0
#159 26/09/2023
24.50
0.65
 25,379,200 23.85 24.85 23.45 435,500 370,800 1.5
#160 25/09/2023
23.85
-1.75
 26,114,100 25.60 25.90 23.85 86,000 205,100 -3.1
#161 22/09/2023
25.60
-1.90
 28,828,600 27.50 27.50 25.60 330,800 279,700 1.1
#162 21/09/2023
27.50
-0.80
 17,159,600 28.30 28.40 27.50 62,000 169,300 -3.0
#163 20/09/2023
28.30
0.90
 16,497,400 27.40 28.60 27.30 95,200 95,300 -0.0
#164 19/09/2023
27.40
0.60
 19,999,200 26.80 27.50 26.45 236,100 174,900 1.7
#165 18/09/2023
26.80
-0.40
 16,821,600 27.20 27.40 26.70 0 0 0
#166 15/09/2023
27.20
-0.10
 17,733,400 27.30 27.85 27 155,400 759,800 -16.5
#167 14/09/2023
27.30
-1.10
 27,447,700 28.40 28.40 27.30 16,600 22,000 -0.1
#168 13/09/2023
28.40
-0.55
 24,192,500 28.95 29.45 28 21,000 856,000 -24.3
#169 12/09/2023
28.95
1.15
 24,147,200 27.80 28.95 27.20 210,900 23,800 5.3
#170 11/09/2023
27.80
-1.60
 33,620,700 29.40 29.60 27.80 172,800 103,500 1.9
#171 08/09/2023
29.40
0.05
 15,447,600 29.35 29.70 29.10 370,000 31,900 10.0
#172 07/09/2023
29.35
-0.10
 21,752,500 29.45 30 29.10 29,000 252,100 -6.6
#173 06/09/2023
29.45
0.50
 26,747,700 28.95 29.50 28.40 98,800 654,200 -16.0
#174 05/09/2023
28.95
0.30
 17,373,700 28.65 29.40 28.65 56,600 176,300 -3.5
#175 31/08/2023
28.65
0.15
 16,999,200 28.50 29.25 28.65 142,500 1,108,600 -27.8
#176 30/08/2023
28.50
0.80
 30,069,600 27.70 28.65 27.45 458,500 215,000 7.0
#177 29/08/2023
27.70
0
 25,713,000 27.70 28.75 27.70 5,200 490,100 -13.6
#178 28/08/2023
27.70
0.70
 20,803,600 27 27.70 26.80 340,100 227,000 3.0
#179 25/08/2023
27
0.10
 29,418,000 26.90 27.70 26.90 313,600 378,500 -1.7
#180 24/08/2023
26.90
1.75
 33,408,000 25.15 26.90 25.10 157,300 123,700 1.0
#181 23/08/2023
25.15
-0.25
 19,639,500 25.40 26.10 25.15 431,100 42,100 10.0
#182 22/08/2023
25.40
0
 23,161,200 25.40 25.70 24 39,500 135,100 -2.4
#183 21/08/2023
25.40
-0.50
 26,433,700 25.90 25.95 24.40 136,500 141,900 -0.1
#184 18/08/2023
25.90
-1.90
 50,660,100 27.80 27.80 25.90 377,400 1,630,100 -32.1
#185 17/08/2023
27.80
-0.70
 21,741,400 28.50 28.75 27.80 58,100 335,000 -7.9
#186 16/08/2023
28.50
1.10
 31,510,400 27.40 28.50 26.90 518,300 104,200 11.2
#187 15/08/2023
27.40
-0.10
 20,538,800 27.50 27.95 27.25 1,544,700 19,800 42.1
#188 14/08/2023
27.50
1
 32,704,600 26.50 28.15 26.90 366,000 163,500 5.7
#189 11/08/2023
26.50
0.75
 23,064,900 25.75 26.50 25.35 36,100 50,300 -0.4
#190 10/08/2023
25.75
-0.05
 19,242,400 25.80 26.40 25.70 21,100 674,300 -16.9
#191 09/08/2023
25.80
-0.40
 20,421,200 26.20 26.35 25.80 43,000 593,900 -14.3
#192 08/08/2023
26.20
-0.45
 24,384,800 26.65 26.75 26.05 14,800 197,100 -4.8
#193 07/08/2023
26.65
-0.25
 21,489,800 26.90 27.10 26.30 65,800 285,000 -5.8
#194 04/08/2023
26.90
1.30
 36,216,600 25.60 27.20 25.70 767,900 29,200 19.8
#195 03/08/2023
25.60
0.30
 26,836,300 25.30 25.90 25.05 25,100 53,000 -0.7
#196 02/08/2023
25.30
0.40
 17,893,800 24.90 25.55 24.80 245,700 26,500 5.5
#197 01/08/2023
24.90
-1.10
 27,815,500 26 26.20 24.90 115,500 102,700 0.4
#198 31/07/2023
26
0.40
 37,767,400 25.60 26.10 24.85 72,300 49,100 0.6
#199 28/07/2023
25.60
-0.40
 41,099,900 26 26.45 25.40 118,400 11,300 2.8
#200 27/07/2023
26
0.55
 46,581,400 25.45 26.20 25.15 66,900 266,000 -5.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc