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

20.55
-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
(2025-11-04) 		-0.45 -2.18% 218,323,200 -6,589,900 -133.3
19.65
21.35
20.80
2 tháng
(2025-10-06) 		-0.88 -4.18% 644,868,000 -2,231,200 -13.8
19.30
24.60
20.80
3 tháng
(2025-09-05) 		-3.08 -13.23% 1,179,358,700 -14,809,300 -313.1
19.30
24.60
20.80
6 tháng
(2025-06-09) 		3.61 21.76% 2,800,378,200 2,239,113 39.9
15.35
24.60
20.80
12 tháng
(2024-12-09) 		2.04 11.25% 4,113,577,100 -1,374,185 -128.0
12.28
24.60
20.80
24 tháng
(2023-12-15) 		-1.59 -7.30% 7,819,431,600 -3,524,581 -227.0
12.28
29.05
20.80
36 tháng
(2022-12-20) 		5.72 39.47% 12,757,394,000 1,877,486 -223.9
9.51
29.05
20.80
60 tháng
(2020-12-30) 		5.14 34.12% 16,833,935,160 15,962,398 339.4
8.73
84.91
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
20.55
 8,014,600 20.80 20.80 20.40 102,200 356,200 0
04/12/2025
20.80
 12,488,100 20.25 20.95 20.25 373,400 16,100 7.3
03/12/2025
20.20
 6,339,900 20.05 20.30 19.75 90,400 456,300 -7.3
02/12/2025
20
 11,349,800 20.20 20.20 19.50 266,700 1,654,100 -27.3
01/12/2025
20.20
 6,984,500 20.70 20.70 20.15 164,200 365,300 -4.1
28/11/2025
20.65
 8,816,000 20.25 20.80 20.05 710,100 593,700 2.4
27/11/2025
20.25
 7,447,800 20.80 20.85 20.25 327,500 423,100 -2.0
26/11/2025
20.75
 7,851,300 20.15 20.85 20 373,900 337,500 0.8
25/11/2025
20.05
 11,951,400 20.70 21 19.80 482,900 236,300 5.0
24/11/2025
20.70
 7,233,000 21 21.05 20.60 177,200 342,700 -3.4
21/11/2025
21
 10,267,400 20.85 21.15 20.55 303,200 272,100 0.6
20/11/2025
21.10
 8,136,400 21.25 21.25 20.50 286,200 369,800 -1.7
19/11/2025
21.10
 14,748,300 21.10 21.60 20.75 441,300 269,500 3.4
18/11/2025
21
 9,901,400 21.40 21.40 20.85 187,200 534,100 -7.4
17/11/2025
21.35
 16,821,600 20.60 21.65 20.60 360,000 380,100 -0.4
14/11/2025
20.45
 11,956,700 20.10 20.60 20 459,300 422,200 0.8
13/11/2025
20
 8,758,300 20.65 20.65 20 498,000 911,600 -8.5
12/11/2025
20.60
 12,044,100 20.25 20.85 20.05 161,400 1,140,300 -20.1
11/11/2025
20.15
 9,886,500 19.70 20.20 19.60 443,300 1,090,800 -12.9
10/11/2025
19.65
 7,745,700 19.60 19.95 19.05 532,600 1,180,300 -12.8
07/11/2025
19.70
 8,163,900 20.30 20.35 19.50 637,400 905,600 -5.5
06/11/2025
20.30
 8,907,900 20.20 20.55 19.75 1,063,100 866,600 3.8
05/11/2025
20.15
 5,482,000 20.65 20.65 20.05 303,400 1,100,100 -16.2
04/11/2025
20.65
 17,529,300 19.25 20.65 18.60 2,196,900 3,204,000 -20.3
03/11/2025
19.30
 16,513,300 20.55 20.75 19.30 1,727,200 2,541,400 -17.2
31/10/2025
20.60
 7,672,100 21.25 21.25 20.55 524,500 1,156,200 -13.3
30/10/2025
21.25
 8,212,000 21.20 21.65 21 499,500 907,000 -8.7
29/10/2025
21.15
 7,710,600 21.10 21.45 21.10 170,200 713,500 -11.6
28/10/2025
20.95
 18,966,400 19.90 20.95 19.50 3,230,400 2,085,100 22.7
27/10/2025
20.40
 17,398,300 22.10 22.20 20.40 693,900 2,140,300 -31.5
24/10/2025
21.90
 15,011,500 21.60 22.40 21.25 1,475,200 3,327,500 -40.5
23/10/2025
21.85
 14,273,800 22.60 22.90 21.85 563,200 2,738,900 -49.0
22/10/2025
22.50
 20,270,900 22.10 22.50 21 1,465,800 3,315,200 -40.9
21/10/2025
21.90
 33,230,200 22.90 22.90 21.60 4,495,600 1,573,600 64.0
20/10/2025
22.90
 35,152,700 24.10 24.80 22.90 5,066,000 143,900 118.9
17/10/2025
24.60
 24,105,900 24.60 25.10 24.25 4,826,600 1,121,800 91.5
16/10/2025
24.60
 43,774,400 23.25 24.60 23.25 1,897,200 562,100 32.7
15/10/2025
23
 17,682,600 22.60 23 22.35 82,600 76,400 0.1
14/10/2025
22.60
 26,843,000 22.80 23.20 22.35 2,525,000 158,200 53.7
13/10/2025
22.50
 25,956,000 20.95 22.50 20.90 285,900 770,400 -10.1
10/10/2025
21.40
 10,732,900 21 21.55 20.95 1,097,500 118,200 20.9
09/10/2025: Quyền mua cổ phiếu: 1000/232 Giá: 12 (Volume + 23.20%, Ratio=0.23)
09/10/2025
20.80
 13,013,600 20.50 20.95 20.25 0 0 0
08/10/2025
19.75
 38,832,300 20.53 20.62 19.52 889,100 3,122,200 -49.0
07/10/2025
20.21
 16,184,300 21.13 21.13 20.16 74,100 361,900 -6.6
06/10/2025
21.08
 15,008,000 19.89 21.08 19.89 114,100 411,100 -6.7
03/10/2025
19.71
 27,402,800 20.39 20.44 19.71 1,321,500 1,234,700 1.8
02/10/2025
20.58
 19,696,800 21.36 21.49 20.58 622,200 685,100 -1.6
01/10/2025
21.31
 13,237,300 21.54 21.63 21.26 50,300 1,741,700 -39.6
30/09/2025
21.36
 36,919,300 22.36 22.59 20.99 1,329,800 4,845,300 -83.1
29/09/2025
22.36
 31,418,300 23.42 23.78 22.36 1,385,300 6,912,500 -138.3
26/09/2025
23.05
 21,695,400 23.23 23.69 22.87 2,068,100 2,398,600 -8.5
25/09/2025
23.19
 28,473,700 23.56 24.20 23.19 2,075,300 4,896,500 -73.4
24/09/2025
23.37
 28,252,500 21.95 23.37 21.81 4,442,300 1,638,500 70.8
23/09/2025
22.18
 11,680,800 23.01 23.10 22.09 779,000 1,216,400 -10.8
22/09/2025
22.73
 30,058,600 22.68 23.28 22.36 3,730,800 1,166,300 63.6
19/09/2025
22.46
 18,921,000 22.36 23.05 22.13 2,125,700 1,368,700 18.7
18/09/2025
22.13
 15,519,800 21.81 22.46 21.45 718,600 517,600 4.8
17/09/2025
21.68
 21,850,400 22.18 22.59 21.68 952,700 374,200 14.0
16/09/2025
22.36
 25,769,100 23.46 23.46 22.18 990,500 1,784,000 -20.2
15/09/2025
23.05
 21,591,400 22.82 23.60 22.55 163,300 582,000 -10.5
12/09/2025
22.50
 24,392,400 22.36 23.23 22.32 393,400 1,783,900 -34.7
11/09/2025
22.00
 21,409,800 21.36 22.00 20.71 1,524,700 2,458,800 -21.6
10/09/2025
21.58
 23,607,800 22.36 22.36 21.45 111,600 6,838,400 -161.0
09/09/2025
22.23
 24,656,800 22.04 22.32 21.45 1,754,000 2,175,100 -10.5
08/09/2025
22.00
 40,651,400 23.01 23.42 22.00 2,804,500 2,062,500 17.2
05/09/2025
23.28
 47,285,300 23.65 24.75 23.23 5,304,100 545,000 123.7
04/09/2025
23.28
 33,214,700 23.56 24.11 23.10 3,847,100 1,025,100 72.1
03/09/2025
22.82
 30,216,300 21.72 22.82 21.68 2,586,200 594,900 48.6
29/08/2025
21.36
 18,809,500 21.54 22.00 21.31 368,700 2,278,100 -45.2
28/08/2025
21.22
 13,406,900 21.17 21.26 20.71 218,700 746,000 0
27/08/2025
21.17
 20,722,600 21.08 22.00 20.99 1,050,900 732,200 7.2
26/08/2025
20.85
 18,943,000 19.57 20.85 19.52 2,850,900 181,400 58.7
25/08/2025
19.52
 25,390,100 21.03 21.45 19.52 1,415,500 1,818,900 -10.1
22/08/2025
20.81
 49,567,100 21.72 21.95 20.76 3,060,900 1,545,600 33.6
21/08/2025
22.32
 25,845,500 23.05 23.33 22.32 1,121,400 583,400 13.0
20/08/2025
22.91
 47,224,600 23.28 23.65 21.95 2,752,600 657,800 51.1
19/08/2025
23.01
 52,275,900 21.68 23.01 21.68 4,109,600 290,400 94.8
18/08/2025
21.54
 32,933,200 21.26 22.09 20.71 703,000 2,361,300 -38.8
15/08/2025
21.36
 34,254,000 22.32 22.32 21.08 231,900 478,500 -6.0
14/08/2025
22.32
 32,689,200 22.68 22.68 21.68 504,200 2,005,800 -36.5
13/08/2025
22.18
 43,143,100 21.54 22.41 21.22 2,521,800 1,921,600 14.3
12/08/2025
21.22
 37,268,700 21.49 22.00 20.44 588,400 874,900 -6.8
11/08/2025
21.40
 29,234,900 21.31 22.13 21.22 2,134,600 1,002,100 26.9
08/08/2025
20.90
 45,271,500 20.30 21.31 19.84 1,917,600 2,878,200 -21.9
07/08/2025
20.21
 24,068,700 20.35 20.53 19.98 880,900 299,600 12.8
06/08/2025
19.75
 13,923,900 19.57 19.80 19.43 157,600 237,600 -1.7
05/08/2025
19.48
 48,416,200 19.98 20.62 18.33 2,895,700 3,764,900 -21.4
04/08/2025
19.71
 16,931,500 18.74 19.71 18.74 1,161,000 659,100 10.3
01/08/2025
19.11
 26,945,400 20.07 20.12 19.11 195,200 2,355,600 -46.4
31/07/2025
19.93
 39,800,100 20.26 20.39 19.02 547,100 179,200 7.6
30/07/2025
20.21
 30,232,200 19.89 20.44 19.38 1,890,300 145,900 37.8
29/07/2025
19.89
 63,159,200 22.00 22.09 19.89 4,656,100 1,054,900 80.2
28/07/2025
21.36
 31,017,400 20.76 21.36 20.44 151,100 181,600 -0.7
25/07/2025
19.98
 34,914,800 19.06 19.98 18.97 49,000 4,060,700 -84.5
24/07/2025
18.97
 25,979,600 18.79 19.34 18.56 1,436,300 797,500 13.2
23/07/2025
18.61
 29,350,100 19.06 19.52 18.56 93,100 4,086,600 -82.7
22/07/2025
18.79
 25,530,400 18.33 18.79 18.10 1,833,400 1,407,600 8.1
21/07/2025
18.42
 32,367,300 19.20 19.20 18.42 1,837,700 1,510,700 6.1
18/07/2025
18.84
 31,490,800 19.20 19.84 18.79 555,900 404,800 3.0
17/07/2025
18.61
 51,670,900 17.69 18.61 17.46 3,111,500 739,000 47.6
16/07/2025
17.41
 29,706,100 16.86 17.64 16.77 4,701,400 144,600 85.9

Chính sách bảo mật | Điều khoản sử dụng |