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

10.05
-0.15
(-1.47%)
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
(2026-07-01) 		-2.35 -18.73% 191,663,300 5,647,698 0
9.69
12.65
10.05
2 tháng
(2026-06-01) 		-3 -22.73% 279,765,800 5,842,401 0
9.69
13.20
10.05
3 tháng
(2026-05-04) 		-4.45 -30.38% 462,853,100 -434,520 0
9.69
14.95
10.05
6 tháng
(2026-02-02) 		-6 -37.04% 1,096,954,200 -3,555,589 -84.0
9.69
16.30
10.05
12 tháng
(2025-08-05) 		-9.28 -47.63% 3,397,470,900 -17,002,889 -298.3
9.69
24.60
10.05
24 tháng
(2024-08-12) 		-9.08 -47.10% 6,522,997,300 -7,445,898 -234.0
9.69
24.60
10.05
36 tháng
(2023-08-16) 		-14.44 -58.61% 11,242,143,500 -19,998,070 -598.8
9.69
29.05
10.05
60 tháng
(2021-08-26) 		-12.87 -55.79% 17,424,004,300 6,668,299 184.7
8.73
84.91
10.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2026
10.05
 10,967,400 10.40 10.45 10 2,900 1,926,700 0
30/07/2026
10.20
 13,328,300 10 10.40 9.96 288,800 783,300 0
29/07/2026
10.10
 6,279,000 9.98 10.15 9.90 185,400 45,400 0
28/07/2026
9.96
 15,320,100 9.35 10.35 9.35 2,841,000 261,100 0
27/07/2026
9.69
 19,130,700 10.30 10.45 9.69 1,159,600 1,156,000 0
24/07/2026
10.30
 6,792,700 10.60 11 10.30 22,220 280,500 0
23/07/2026
10.80
 13,378,200 11 11.20 10.25 340,330 3,500 0
22/07/2026
11
 13,122,300 10.70 11.40 10.55 1,115,515 401,600 0
21/07/2026
10.85
 10,521,300 11 11.35 10.75 309,195 719,700 0
20/07/2026
11.25
 11,464,100 12 12.10 11.25 7,350 37,600 0
17/07/2026
12.05
 5,569,900 12.45 12.65 12.05 328,000 358,700 0
16/07/2026
12.45
 10,130,600 12.05 12.50 11.75 848,200 782,800 0
15/07/2026
12
 7,460,600 12.60 12.65 12 492,200 159,300 0
14/07/2026
12.60
 6,116,400 12.65 12.75 12.45 284,500 197,900 0
13/07/2026
12.65
 12,305,100 12.25 12.80 12.20 1,300,000 272,400 0
10/07/2026
12.30
 4,368,200 12.25 12.60 12.20 394,682 195,700 0
09/07/2026
12.25
 2,737,100 12.20 12.45 12.20 272,000 149,450 0
08/07/2026
12.25
 10,734,500 11.90 12.60 11.90 362,500 1,300 0
07/07/2026
11.90
 6,980,700 11.90 12.05 11.55 1,125,300 14,100 0
06/07/2026
11.90
 6,434,200 12.30 12.40 11.80 96,100 5,844 0
03/07/2026
12.25
 5,328,500 12.45 12.50 12.15 2,000 168,600 0
02/07/2026
12.45
 2,098,300 12.70 12.70 12.45 14,700 114,500 0
01/07/2026
12.55
 2,062,500 12.55 12.60 12.45 7,400 40,000 0
30/06/2026
12.45
 2,498,200 12.65 12.65 12.45 1,100 56,600 0
29/06/2026
12.60
 3,222,800 12.40 12.60 12.35 208,500 8,603 0
26/06/2026
12.35
 2,353,200 12.40 12.50 12.35 3,200 25,900 0
25/06/2026
12.45
 2,335,300 12.50 12.65 12.40 0 40,100 0
24/06/2026
12.50
 3,902,300 12.70 12.70 12.35 66,900 252,048 0
23/06/2026
12.50
 4,685,000 12.85 12.95 12.50 21,200 116,195 0
22/06/2026
12.80
 2,874,200 12.90 13 12.75 100 95,700 0
19/06/2026
12.95
 4,264,000 13.10 13.35 12.90 449,900 146,800 0
18/06/2026
13
 3,035,900 13.20 13.25 12.95 3,800 10 0
17/06/2026
13.15
 4,141,700 13.20 13.40 13.10 105,000 30,700 0
16/06/2026
13.20
 5,698,200 13.05 13.20 12.95 129,004 48,700 0
15/06/2026
13
 4,856,600 12.85 13.05 12.75 50,900 380,773 0
12/06/2026
12.60
 3,542,700 12.90 12.90 12.55 14,500 129,302 0
11/06/2026
12.70
 2,020,000 12.90 12.90 12.70 2,100 125,900 0
10/06/2026
12.90
 4,977,000 12.55 13.05 12.55 145,100 314,400 0
09/06/2026
12.55
 4,644,300 12.65 12.75 12.50 33,800 47,200 0
08/06/2026
12.55
 5,366,600 12.75 12.85 12.55 191,537 217,500 0
05/06/2026
12.85
 4,201,000 13.05 13.10 12.80 200 215,300 0
04/06/2026
13
 2,790,800 13.10 13.15 12.95 2,300 192,800 0
03/06/2026
13.10
 3,317,900 13 13.20 12.85 152,311 2,200 0
02/06/2026
12.90
 8,222,100 13.35 13.40 12.75 569,500 2,718 0
01/06/2026
13.20
 5,152,700 13.25 13.40 13.10 494,100 900 0
29/05/2026
13.05
 5,852,300 13.45 13.55 13.05 180,200 1,224,003 0
28/05/2026
13.50
 4,324,500 13.80 13.85 13.50 4,800 15,029 0
27/05/2026
13.75
 3,128,400 13.85 13.90 13.75 14,400 34,500 0
26/05/2026
13.80
 7,859,600 13.70 14.15 13.65 42,600 42,500 0
25/05/2026
13.60
 4,744,900 13.60 13.85 13.55 7,500 198,400 0
22/05/2026
13.50
 6,160,600 13.70 13.70 13.45 1,200 56,400 0
21/05/2026
13.60
 5,646,200 13.85 13.95 13.60 700 101,800 0
20/05/2026
13.85
 26,783,300 14.65 14.65 13.65 207,975 155,605 0
19/05/2026
14.65
 12,151,800 14.90 15 14.45 12,820 239,810 0
18/05/2026
14.85
 8,178,600 14.90 14.90 14.55 204,840 196,600 0
15/05/2026
14.95
 8,152,500 14.90 15.05 14.75 600 1,056,500 0
14/05/2026
14.85
 12,869,700 14.80 15.20 14.70 203,500 615,391 0
13/05/2026
14.65
 5,426,900 14.65 14.80 14.50 98,830 115,800 0
12/05/2026
14.65
 14,794,700 14.45 14.95 14.45 994,740 1,414,523 0
11/05/2026
14.45
 10,269,200 14.55 14.75 14.30 306,045 1,638,310 0
08/05/2026
14.45
 8,140,500 14.55 14.60 14.35 321,135 866,700 0
07/05/2026
14.50
 8,825,100 14.85 15 14.50 488,050 958,400 0
06/05/2026
14.75
 10,481,200 14.55 14.90 14.45 2,060,715 296,200 0
05/05/2026
14.30
 8,762,200 14.60 14.70 14.15 32,400 1,029,900 0
04/05/2026
14.65
 10,535,100 14.80 15.10 14.60 52,300 1,255,900 0
29/04/2026
14.70
 15,546,200 14.10 14.90 14.10 2,875,230 497,200 0
28/04/2026
14.10
 5,558,400 14.30 14.50 14.10 84,620 363,000 0
24/04/2026
14.30
 6,594,800 14.05 14.40 13.95 452,600 611,200 0
23/04/2026
14.05
 11,906,200 14.20 14.40 13.85 667,720 1,961,400 0
22/04/2026
14.15
 4,446,400 14.25 14.40 14.10 168,500 487,091 0
21/04/2026
14.15
 9,680,000 14.40 14.60 14.15 275,300 510,782 0
20/04/2026
14.35
 5,230,400 14.35 14.60 14.30 198,600 283,700 0
17/04/2026
14.35
 6,684,400 14.65 14.70 14.30 3,930 870,500 0
16/04/2026
14.55
 8,068,000 14.70 14.70 14.30 347,300 963,692 0
15/04/2026
14.65
 12,867,500 14.75 15 14.65 25,100 401,700 0
14/04/2026
14.75
 6,880,300 14.90 14.95 14.55 138,100 78,732 0
13/04/2026
14.65
 14,085,800 14.45 15.10 14.35 1,138,345 472,693 0
10/04/2026
14.55
 7,862,600 14.80 15 14.55 104,905 94,494 0
09/04/2026
14.55
 16,838,800 14.40 15.15 14.25 222,800 186,700 0
08/04/2026
14.45
 17,760,200 14.05 14.50 14.05 1,174,700 221,435 0
07/04/2026
13.60
 10,008,600 13.65 13.80 13.40 1,454,600 211,500 -12.0
06/04/2026
13.60
 9,972,700 14.10 14.35 13.55 961,100 1,336,500 -5.3
03/04/2026
14.15
 12,857,300 14.25 14.40 14.10 761,000 1,095,100 -4.9
02/04/2026
14.25
 8,485,800 14.25 14.35 13.95 930,700 843,800 1.4
01/04/2026
14.30
 12,468,600 14.50 14.65 14.25 625,300 972,000 -5.9
31/03/2026
14.25
 11,416,400 14.30 14.50 14.10 639,100 792,900 -2.2
30/03/2026
14.20
 13,413,500 14.10 14.60 14.05 1,015,000 958,600 0.7
27/03/2026
14.45
 24,713,800 13.60 14.45 13.60 1,015,000 958,600 0.7
26/03/2026
13.55
 8,624,500 13.85 14 13.50 469,600 1,042,800 -7.9
25/03/2026
13.80
 11,696,900 13.70 14 13.50 1,474,200 93,700 18.5
24/03/2026
13.50
 8,186,500 13.25 13.65 13 2,413,500 1,256,700 14.7
23/03/2026
12.80
 14,134,100 13.30 13.40 12.70 2,413,500 1,256,700 14.7
20/03/2026
13.35
 7,088,400 13.55 13.80 13.35 966,600 1,961,100 -13.3
19/03/2026
13.60
 9,710,200 13.25 13.90 13.20 1,645,600 261,200 18.5
18/03/2026
13.45
 7,578,400 13.45 13.55 13.10 378,100 848,200 -6.4
17/03/2026
13.45
 7,124,000 13.85 13.85 13.45 341,400 1,449,700 -15.3
16/03/2026
13.70
 10,052,000 13.70 14 13.60 827,700 1,490,400 -9.0
13/03/2026
13.55
 13,098,000 13.35 13.90 13.25 827,700 1,490,400 -9.0
12/03/2026
13.45
 12,249,600 13.30 13.55 13 1,176,900 412,900 10.1
11/03/2026
13.35
 13,446,400 12.65 13.45 12.65 2,069,700 415,000 21.5

Chính sách bảo mật | Điều khoản sử dụng |