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)
#3601 07/12/2009
15.84
0.30
 314,770 15.54 15.84 15.39 73,730 1,000 0
#3602 04/12/2009
15.54
0.68
 527,530 14.86 15.54 15.01 94,630 0 0
#3603 03/12/2009
14.86
-0.08
 410,140 14.93 15.09 14.33 60,000 0 0
#3604 02/12/2009
14.93
-0.30
 1,035,480 15.24 15.69 14.93 91,310 0 0
#3605 01/12/2009
15.24
0
 717,830 15.24 15.54 15.09 0 0 0
#3606 30/11/2009
15.24
-0.45
 369,050 15.69 15.84 15.09 30,000 0 0
#3607 27/11/2009
15.69
0.60
 1,155,690 15.09 15.84 14.33 90,690 0 0
#3608 26/11/2009
15.09
-0.75
 441,840 15.84 15.84 15.09 110,270 700 0
#3609 25/11/2009
15.84
-0.75
 1,414,730 16.59 16.59 15.84 312,270 0 0
#3610 24/11/2009
16.59
-0.45
 839,030 17.05 17.20 16.44 27,000 500 0
#3611 23/11/2009
17.05
-0.75
 678,470 17.80 17.95 17.05 3,150 0 0
#3612 20/11/2009
17.80
-0.15
 1,279,060 17.95 18.55 17.65 0 16,700 0
#3613 19/11/2009
17.95
-0.60
 692,040 18.55 18.86 17.95 500 1,700 0
#3614 18/11/2009
18.55
0.75
 1,227,740 17.80 18.55 17.80 7,050 50,000 0
#3615 17/11/2009
17.80
0.75
 1,044,500 17.05 17.80 16.44 1,000 3,750 0
#3616 16/11/2009
17.05
-0.45
 410,310 17.50 17.65 17.05 1,200 1,360 0
#3617 13/11/2009
17.50
0.15
 367,210 17.35 17.80 17.20 5,700 25,000 0
#3618 12/11/2009
17.35
0.30
 402,890 17.05 17.80 17.05 2,010 13,860 0
#3619 11/11/2009
17.05
0.75
 284,120 16.29 17.05 16.29 26,650 14,000 0
#3620 10/11/2009
16.29
-0.75
 559,920 17.05 17.20 16.29 17,810 0 0
#3621 09/11/2009
17.05
-0.75
 426,650 17.80 17.80 17.05 25,450 0 0
#3622 06/11/2009
17.80
0.45
 728,260 17.35 18.10 17.65 1,400 100 0
#3623 05/11/2009
17.35
0.75
 351,800 16.59 17.35 16.59 0 10,000 0
#3624 04/11/2009
16.59
-0.30
 463,830 16.90 17.50 16.59 0 5,000 0
#3625 03/11/2009
16.90
-0.75
 842,190 17.65 17.65 16.90 350 3,000 0
#3626 02/11/2009
17.65
-0.91
 507,990 18.55 18.55 17.65 10,300 0 0
#3627 30/10/2009
18.55
0.30
 346,340 18.25 18.86 18.25 80,690 10,000 0
#3628 29/10/2009
18.25
-0.75
 522,450 19.01 19.01 18.10 5,030 2,150 0
#3629 28/10/2009
19.01
-0.15
 303,620 19.16 19.46 18.86 14,000 30,000 0
#3630 27/10/2009
19.16
0.75
 826,690 18.40 19.16 18.25 140 21,700 0
#3631 26/10/2009
18.40
0
 814,680 18.40 19.31 18.10 10,910 20,550 0
#3632 23/10/2009
18.40
-0.91
 777,980 19.31 19.76 18.40 2,910 55,000 0
#3633 22/10/2009
19.31
-0.45
 531,110 19.76 19.76 19.31 0 40,000 0
#3634 21/10/2009
19.76
-0.45
 388,920 20.21 20.21 19.61 0 2,000 0
#3635 20/10/2009
20.21
0.45
 843,690 19.76 20.21 19.76 0 40,000 0
#3636 19/10/2009
19.76
-0.45
 778,790 20.21 20.37 19.46 0 1,000 0
#3637 16/10/2009
20.21
-0.75
 888,180 20.97 21.27 20.21 100 21,000 0
#3638 15/10/2009
20.97
0.91
 1,794,380 20.06 20.97 20.67 0 30,850 0
#3639 14/10/2009
20.06
0
 878,260 20.06 20.06 19.46 8,450 20,070 0
#3640 13/10/2009
20.06
-0.15
 914,910 20.21 20.97 19.76 14,330 0 0
#3641 12/10/2009
20.21
0.91
 302,880 19.31 20.21 20.21 900 110,000 0
#3642 09/10/2009
19.31
0.91
 1,874,400 18.40 19.31 19.01 0 422,000 0
#3643 08/10/2009
18.40
-0.45
 835,270 18.86 18.86 18.40 0 50,000 0
#3644 07/10/2009
18.86
-0.15
 687,880 19.01 19.61 18.86 300 10,000 0
#3645 06/10/2009
19.01
0
 720,350 19.01 19.61 19.01 5,190 640 0
#3646 05/10/2009
19.01
0.91
 1,367,350 18.10 19.01 17.95 500 150,400 0
#3647 02/10/2009
18.10
-0.91
 718,960 19.01 19.01 18.10 3,700 5,620 0
#3648 01/10/2009
19.01
-0.91
 932,980 19.91 20.21 19.01 10,000 13,300 0
#3649 30/09/2009
19.91
-0.91
 762,150 20.82 20.82 19.91 0 13,300 0
#3650 29/09/2009
20.82
-0.30
 633,580 21.12 21.72 20.37 5,570 37,860 0
#3651 28/09/2009
21.12
-0.91
 526,570 22.02 22.02 20.97 1,000 20,440 0
#3652 25/09/2009
22.02
0.15
 651,310 21.87 22.93 21.87 7,780 16,200 0
#3653 24/09/2009
21.87
0.91
 1,795,070 20.97 21.87 21.12 39,030 117,020 0
#3654 23/09/2009
20.97
0.91
 98,680 20.06 20.97 20.97 0 50,000 0
#3655 22/09/2009
20.06
0.91
 72,040 19.16 20.06 20.06 5,070 40,000 0
#3656 21/09/2009
19.16
0.91
 315,910 18.25 19.16 19.16 25,500 50,000 0
#3657 18/09/2009
18.25
0.75
 618,210 17.50 18.25 17.50 15,670 60,000 0
#3658 17/09/2009
17.50
0.15
 733,950 17.35 17.80 16.59 33,990 21,300 0
#3659 16/09/2009
17.35
0.75
 1,262,020 16.59 17.35 16.74 6,900 0 0
#3660 15/09/2009
16.59
0.75
 271,220 15.84 16.59 16.59 0 200,000 0
#3661 14/09/2009
15.84
0.75
 55,900 15.09 15.84 15.84 0 30,000 0
#3662 11/09/2009
15.09
0.71
 422,220 14.38 15.09 14.93 1,090 6,230 0
#3663 10/09/2009
14.38
0.22
 693,920 14.15 14.45 13.93 1,300 0 0
#3664 09/09/2009
14.15
-0.45
 513,680 14.60 14.60 14.15 103,750 0 0
#3665 08/09/2009
14.60
0.15
 326,720 14.45 14.90 14.53 0 15,000 0
#3666 07/09/2009
14.45
0.15
 405,040 14.30 14.60 14.08 100,000 13,100 0
#3667 04/09/2009
14.30
-0.74
 506,740 15.05 15.05 14.30 150,460 2,840 0
#3668 03/09/2009
15.05
0.22
 331,850 14.82 15.34 14.15 0 0 0
#3669 02/09/2009
14.82
0
 0 14.82 14.82 14.82 0 0 0
#3670 01/09/2009
14.82
0.67
 921,830 14.15 14.82 14.75 2,000 340 0
#3671 31/08/2009
14.15
0.67
 112,000 13.48 14.15 14.15 0 0 0
#3672 28/08/2009
13.48
0.60
 309,600 12.89 13.48 13.48 800 0 0
#3673 27/08/2009
12.89
0.60
 381,720 12.29 12.89 12.89 3,600 0 0
#3674 26/08/2009
12.29
0.52
 3,310 11.77 12.29 12.29 0 0 0
#3675 25/08/2009
11.77
0.52
 20 11.25 11.77 11.77 0 0 0
#3676 24/08/2009
11.25
0.52
 10 10.73 11.25 11.25 0 0 0
#3677 21/08/2009
10.73
0.45
 20 10.28 10.73 10.73 0 0 0
#3678 20/08/2009
10.28
0.45
 10 9.83 10.28 10.28 0 0 0
#3679 19/08/2009
9.83
0
 2,100 9.83 9.83 9.83 0 0 0

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