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
(2024-04-17) 		-0.10 -0.35% 373,442,700 -3,133,079 -88.7
26.80
29.25
29.25
2 tháng
(2024-03-18) 		-1.75 -5.75% 983,246,400 -7,013,979 -215.0
26.80
33.60
29.25
3 tháng
(2024-02-19) 		1.10 3.99% 1,472,495,700 -3,011,722 -95.8
26.15
33.60
29.25
6 tháng
(2023-11-20) 		2.70 10.38% 2,531,528,300 -2,985,568 -90.1
24.15
33.60
29.25
12 tháng
(2023-05-23) 		8.05 38.98% 5,550,198,800 -4,008,768 -136.7
19.05
33.60
29.25
24 tháng
(2022-05-30) 		-21.63 -42.97% 8,801,613,600 14,169,301 204.1
10.10
50.33
29.25
36 tháng
(2021-06-02) 		6.56 29.64% 10,691,414,900 14,406,501 418.8
10.10
98.20
29.25
60 tháng
(2019-06-13) 		20.42 246.64% 11,773,337,650 -92,210,747 -1,652.2
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)
#201 26/07/2023
25.45
-0.15
 25,404,600 25.60 25.90 25.10 133,700 102,200 0.8
#202 25/07/2023
25.60
0.60
 40,710,200 25 25.75 24.80 320,100 104,300 5.5
#203 24/07/2023
25
0.20
 33,705,300 24.80 25.60 24.85 71,100 232,100 -4.1
#204 21/07/2023
24.80
1.60
 41,031,700 23.20 24.80 23.15 71,900 244,100 -4.1
#205 20/07/2023
23.20
0.25
 29,010,300 22.95 23.20 22.30 167,600 232,500 -1.5
#206 19/07/2023
22.95
-0.40
 37,038,800 23.35 23.85 22.90 257,500 10,500 5.7
#207 18/07/2023
23.35
0.20
 32,297,000 23.15 23.65 22.85 339,400 61,600 6.4
#208 17/07/2023
23.15
0.90
 47,533,300 22.25 23.70 22.60 629,300 18,300 14.3
#209 14/07/2023
22.25
0.15
 20,045,400 22.10 22.50 21.80 53,800 170,200 -2.6
#210 13/07/2023
22.10
1.05
 35,989,400 21.05 22.30 21.05 18,800 78,600 -1.3
#211 12/07/2023
21.05
-0.05
 12,127,200 21.10 21.25 20.80 58,500 32,400 0.5
#212 11/07/2023
21.10
-0.30
 15,329,900 21.40 21.70 21 24,100 18,000 0.1
#213 10/07/2023
21.40
0.60
 15,646,400 20.80 21.70 20.80 81,700 33,500 1.0
#214 07/07/2023
20.80
-0.05
 16,241,100 20.85 20.90 20 47,700 98,900 -1.0
#215 06/07/2023
20.85
-0.50
 18,180,300 21.35 21.45 20.60 96,600 56,900 0.8
#216 05/07/2023
21.35
-0.10
 10,067,500 21.45 21.75 21.30 82,600 9,100 1.6
#217 04/07/2023
21.45
0.55
 14,563,700 20.90 21.55 20.80 45,000 0 0.9
#218 03/07/2023
20.90
-0.15
 11,247,800 21.05 21.35 20.80 141,600 69,800 1.5
#219 30/06/2023
21.05
-0.20
 18,187,400 21.25 21.25 20.70 23,800 6,000 0.4
#220 29/06/2023
21.25
-1.15
 44,864,500 22.40 22.40 21.10 172,600 110,000 1.3
#221 28/06/2023
22.40
-0.60
 21,499,200 23 23.10 22.40 93,200 8,300 1.9
#222 27/06/2023
23
0.15
 17,563,300 22.85 23.30 22.70 22,000 768,700 -17.1
#223 26/06/2023
22.85
-0.05
 35,077,700 22.90 23.30 22 51,900 49,200 0.0
#224 23/06/2023
22.90
-0.15
 21,153,600 23.05 23.15 22.60 96,900 107,000 -0.2
#225 22/06/2023
23.05
1.35
 47,760,100 21.70 23.20 22.10 831,000 185,100 14.7
#226 21/06/2023
21.70
-0.15
 22,209,800 21.85 21.95 21.45 176,700 26,400 3.3
#227 20/06/2023
21.85
0.65
 18,877,900 21.20 21.90 21.30 15,700 74,700 -1.3
#228 19/06/2023
21.20
0.40
 21,117,800 20.80 21.65 20.70 50,300 3,000 1.0
#229 16/06/2023
20.80
0.25
 25,058,000 20.55 21.35 20.75 57,300 715,400 -13.7
#230 15/06/2023
20.55
0.05
 9,995,900 20.50 20.70 20.30 134,300 11,300 2.5
#231 14/06/2023
20.50
-0.45
 15,125,300 20.95 21.50 20.50 281,500 43,400 5.1
#232 13/06/2023
20.95
0.70
 23,340,100 20.25 21.25 20.20 293,700 10,000 5.9
#233 12/06/2023
20.25
-0.65
 20,145,000 20.90 20.90 19.95 11,900 138,000 -2.6
#234 09/06/2023
20.90
0.10
 29,069,500 20.80 21.15 19.80 23,400 11,800 0.2
#235 08/06/2023
20.80
-1.20
 28,200,600 22 22.25 20.80 275,200 458,400 -3.9
#236 07/06/2023
22
0.65
 24,945,900 21.35 22.20 21.25 51,600 289,300 -5.2
#237 06/06/2023
21.35
0.15
 21,346,400 21.20 21.55 20.80 25,900 131,600 -2.2
#238 05/06/2023
21.20
-0.60
 24,029,000 21.80 22 21.20 92,700 102,100 -0.2
#239 02/06/2023
21.80
-0.35
 22,620,600 22.15 22.60 21.55 27,800 190,400 -3.6
#240 01/06/2023
22.15
0.80
 23,101,000 21.35 22.25 21.50 777,300 86,600 15.2
#241 31/05/2023
21.35
0.40
 21,736,000 20.95 21.65 20.80 220,500 7,100 4.5
#242 30/05/2023
20.95
0.05
 27,591,400 20.90 21.70 20.85 209,500 50,200 3.4
#243 29/05/2023
20.90
0.10
 15,832,600 20.80 21.30 20.80 120,000 173,800 -1.1
#244 26/05/2023
20.80
0.25
 15,835,400 20.55 21.15 20.25 29,700 328,200 -6.1
#245 25/05/2023
20.55
-0.30
 21,191,400 20.85 20.95 19.85 2,800 31,000 -0.6
#246 24/05/2023
20.85
0.20
 26,286,800 20.65 21.45 20.70 223,100 47,600 3.7
#247 23/05/2023
20.65
0.20
 20,651,900 20.45 20.95 20.35 10,800 5,100 0.1
#248 22/05/2023
20.45
0.20
 12,324,900 20.25 20.80 20.20 130,000 200 2.7
#249 19/05/2023
20.25
0.90
 30,084,700 19.35 20.40 19 30,100 122,800 -1.9
#250 18/05/2023
19.35
-1.45
 33,831,900 20.80 20.95 19.35 508,700 35,600 9.3
#251 17/05/2023
20.80
-0.20
 21,834,300 21 21.60 20.80 84,100 113,400 -0.6
#252 16/05/2023
21
0.80
 21,177,400 20.20 21 20.20 126,400 184,600 -1.2
#253 15/05/2023
20.20
-0.45
 19,760,300 20.65 21.15 20.20 102,700 616,900 -10.8
#254 12/05/2023
20.65
0.20
 18,622,400 20.45 20.75 20.30 79,500 115,000 -0.7
#255 11/05/2023
20.45
1.30
 35,770,300 19.15 20.45 19.20 17,000 288,400 -5.5
#256 10/05/2023
19.15
0.65
 21,290,200 18.50 19.50 18.50 445,400 11,000 8.3
#257 09/05/2023
18.50
-0.10
 16,318,600 18.60 18.95 18.30 33,900 164,700 -2.4
#258 08/05/2023
18.60
-0.45
 27,098,800 19.05 19.40 18.40 288,000 1,007,300 -13.7
#259 05/05/2023
19.05
0.10
 22,033,100 18.95 19.30 18.25 29,500 684,000 -12.2
#260 04/05/2023
18.95
0.35
 28,914,000 18.60 19.60 18.50 235,700 1,007,200 -14.6
#261 28/04/2023
18.60
1.10
 32,853,400 17.50 18.70 17.50 812,900 306,300 9.5
#262 27/04/2023
17.50
0.60
 32,598,000 16.90 17.90 16.90 258,200 209,500 0.9
#263 26/04/2023
16.90
0.70
 12,006,300 16.20 16.90 16.25 2,145,137 1,706,437 7.4
#264 25/04/2023
16.20
-0.70
 23,953,800 16.90 17.40 16.20 247,600 497,100 -4.0
#265 24/04/2023
16.90
-0.20
 16,068,700 17.10 17.35 16.45 73,300 323,200 -4.2
#266 21/04/2023
17.10
-0.15
 20,168,300 17.25 17.75 16.95 109,800 270,600 -2.7
#267 20/04/2023
17.25
0.25
 13,905,600 17 17.45 16.65 21,400 50,500 -0.5
#268 19/04/2023
17
-0.40
 24,545,000 17.40 17.95 17 19,200 106,810 -1.5
#269 18/04/2023
17.40
1.10
 33,217,500 16.30 17.40 15.90 314,200 182,521 2.3
#270 17/04/2023
16.30
0.10
 14,373,900 16.20 16.35 15.80 1,107,100 22 18.0
#271 14/04/2023
16.20
-1.20
 40,577,800 17.40 17.60 16.20 308,500 22,100 4.6
#272 13/04/2023
17.40
0.20
 24,484,400 17.20 17.95 17.05 117,600 46,300 1.2
#273 12/04/2023
17.20
-0.30
 20,607,700 17.50 17.85 16.85 201,500 1,675,522 -25.4
#274 11/04/2023
17.50
0.10
 41,249,300 17.40 17.50 16.20 20,500 511,300 -8.6
#275 10/04/2023
17.40
0.55
 26,975,500 16.85 17.80 17.05 68,800 851,300 -13.6
#276 07/04/2023
16.85
0.95
 23,777,600 15.90 17 15.95 748,900 110,510 10.9
#277 06/04/2023
15.90
0.40
 31,893,200 15.50 16.55 15.60 531,700 190,010 5.4
#278 05/04/2023
15.50
0.60
 19,498,100 14.90 15.50 14.65 707,300 169,700 8.3
#279 04/04/2023
14.90
0.50
 17,006,200 14.40 15.15 14.60 132,900 206,910 -1.1
#280 03/04/2023
14.40
0.90
 20,426,500 13.50 14.40 13.95 398,900 169,910 3.3
#281 31/03/2023
13.50
0.55
 14,812,900 12.95 13.60 12.80 626,200 103,100 7.1
#282 30/03/2023
12.95
-0.20
 10,673,700 13.15 13.50 12.95 2,000 332,900 -4.3
#283 29/03/2023
13.15
0.25
 8,402,200 12.90 13.20 12.75 230,500 11,300 2.9
#284 28/03/2023
12.90
-0.35
 15,145,500 13.25 13.55 12.90 74,000 414,600 -4.4
#285 27/03/2023
13.25
0.50
 16,542,800 12.75 13.30 12.80 272,100 148,310 1.6
#286 24/03/2023
12.75
0.25
 19,033,100 12.50 13 12.40 219,600 110,400 1.4
#287 23/03/2023
12.50
0.25
 9,956,100 12.25 12.50 12.05 353,200 0 4.3
#288 22/03/2023
12.25
0.20
 10,979,200 12.05 12.60 12.20 173,100 75,700 1.2
#289 21/03/2023
12.05
0.35
 11,349,400 11.70 12.15 11.60 939,000 90,300 1.5
#290 20/03/2023
11.70
-0.75
 10,261,400 12.45 12.50 11.70 1,700 394,957 -4.6
#291 17/03/2023
12.45
0.75
 17,506,700 11.70 12.60 12.10 2,632,790 86,400 31.7
#292 16/03/2023
11.70
-0.05
 3,425,200 11.75 11.95 11.50 71,200 0 0.9
#293 15/03/2023
11.75
0.75
 9,494,000 11 11.75 11.30 289,100 200 3.4
#294 14/03/2023
11
-0.60
 11,710,100 11.60 11.70 10.85 32,800 6,800 0.3
#295 13/03/2023
11.60
-0.20
 6,801,800 11.80 11.95 11.50 210 46,800 -0.5
#296 10/03/2023
11.80
-0.30
 9,150,400 12.10 12.10 11.75 117,500 239,000 -1.4
#297 09/03/2023
12.10
-0.10
 6,709,300 12.20 12.50 12.05 10,000 186,800 -2.1
#298 08/03/2023
12.20
0.25
 8,567,400 11.95 12.40 11.70 28,700 800 0.3
#299 07/03/2023
11.95
-0.60
 10,806,300 12.55 12.65 11.85 140,000 20,000 1.4
#300 06/03/2023
12.55
0.80
 12,765,400 11.75 12.55 12.10 475,600 12,005 5.8

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