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
(2025-11-05) 		0.65 3.23% 213,282,000 -5,225,500 -105.7
19.65
21.35
20.55
2 tháng
(2025-10-06) 		-0.28 -1.33% 657,356,100 -1,873,900 -6.6
19.30
24.60
20.55
3 tháng
(2025-09-08) 		-1.20 -5.44% 1,144,561,500 -19,211,100 -429.5
19.30
24.60
20.55
6 tháng
(2025-06-09) 		4.21 25.38% 2,812,866,300 2,596,413 47.1
15.35
24.60
20.55
12 tháng
(2024-12-10) 		2.64 14.55% 4,116,674,200 -1,236,585 -125.4
12.28
24.60
20.55
24 tháng
(2023-12-18) 		-1.21 -5.48% 7,813,136,200 -3,088,081 -217.9
12.28
29.05
20.55
36 tháng
(2022-12-21) 		7.31 54.20% 12,742,751,100 2,208,886 -217.1
9.51
29.05
20.55
60 tháng
(2020-12-31) 		5.55 36.36% 16,842,484,070 16,273,598 345.3
8.73
84.91
20.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
46.07
 7,752,100 43.80 46.78 43.23 363,700 163,100 12.4
28/04/2022
43.80
 6,421,200 45.64 46.56 43.59 6,200 516,900 -32.9
27/04/2022
45.64
 10,375,100 42.67 45.64 39.76 70,600 678,500 -37.0
26/04/2022
42.67
 10,288,800 39.90 42.67 37.14 756,000 108,000 34.3
25/04/2022
39.90
 7,833,700 42.88 44.51 39.90 345,900 9,500 19.7
22/04/2022
42.88
 8,698,700 45.86 47.49 42.67 222,400 10,700 13.4
21/04/2022
45.86
 10,454,900 49.26 49.26 45.86 276,100 55,200 14.5
20/04/2022
49.26
 4,799,400 51.17 51.95 49.26 38,100 190,200 -10.9
19/04/2022
51.17
 6,611,100 51.88 53.51 51.03 20,000 264,300 -18.1
18/04/2022
51.88
 10,012,700 49.12 51.88 46.21 541,000 71,200 31.7
15/04/2022
49.12
 9,914,000 52.80 52.80 49.12 186,700 2,200 12.9
14/04/2022
52.80
 6,108,300 56.35 57.41 52.59 52,300 95,000 -3.6
13/04/2022
56.35
 9,730,800 55.14 56.35 51.45 273,600 156,300 8.5
12/04/2022
55.14
 6,089,800 59.25 60.88 55.14 400 2,100 -0.1
08/04/2022
59.25
 4,901,100 58.83 60.24 58.12 1,200 31,600 -2.5
07/04/2022
58.83
 8,675,400 61.66 61.66 57.55 105,500 29,200 6.4
06/04/2022
61.66
 13,156,200 66.27 66.27 61.66 3,700 229,900 -20.5
05/04/2022
66.27
 6,003,300 67.33 68.75 65.28 200 26,500 -2.5
04/04/2022
67.33
 4,270,500 69.03 70.87 67.33 300 138,200 -13.5
01/04/2022
69.03
 4,855,800 65.56 69.24 64.50 70,800 7,700 6.0
31/03/2022
65.56
 4,177,200 67.33 68.89 64.50 1,600 1,000 0.1
30/03/2022
67.33
 8,157,400 71.94 73.00 66.91 12,000 92,600 -7.7
29/03/2022
71.94
 4,454,900 67.26 71.94 68.39 123,300 52,400 7.2
28/03/2022
67.26
 15,773,100 72.29 72.29 67.26 69,700 39,200 2.9
25/03/2022
72.29
 5,003,100 74.56 75.48 72.29 4,000 8,800 -0.5
24/03/2022
74.56
 3,746,100 75.27 77.39 74.13 40,500 69,800 -3.1
23/03/2022
75.27
 4,624,200 72.65 75.84 71.58 660,400 13,100 67.9
22/03/2022
72.65
 5,213,100 72.01 76.62 72.01 12,900 128,600 -12.3
21/03/2022
72.01
 5,941,800 67.33 72.01 67.97 80,100 43,200 3.7
18/03/2022
67.33
 8,715,500 64.92 68.96 64.85 2,494,200 2,193,700 27.9
17/03/2022
64.92
 2,982,400 64.07 65.56 64.42 29,000 11,900 1.6
16/03/2022
64.07
 2,939,600 64.71 65.77 64.07 2,700 30,400 -2.5
15/03/2022
64.71
 3,092,200 63.43 65.35 63.79 532,100 98,200 39.6
14/03/2022
63.43
 5,620,700 62.37 65.20 60.24 514,600 93,800 37.4
11/03/2022
62.37
 3,944,800 64.50 64.50 61.31 2,100 500 0.1
10/03/2022
64.50
 3,015,500 62.44 65.91 63.93 6,200 9,700 -0.3
09/03/2022
62.44
 6,316,400 62.09 63.08 58.33 38,500 19,600 1.7
08/03/2022
62.09
 9,470,200 66.69 66.69 62.09 3,100 57,800 -4.8
07/03/2022
66.69
 4,292,900 68.18 69.10 65.91 6,800 12,600 -0.5
04/03/2022
68.18
 5,264,200 66.20 69.88 65.77 26,000 180,100 -14.9
03/03/2022
66.20
 3,361,900 65.42 66.98 65.20 5,600 128,600 -11.4
02/03/2022
65.42
 4,674,900 65.20 67.68 63.79 9,800 81,200 -6.6
01/03/2022
65.20
 7,356,500 60.95 65.20 60.95 108,300 94,700 1.1
28/02/2022
60.95
 4,523,200 62.44 63.08 59.53 245,200 55,000 16.3
25/02/2022
62.44
 4,180,300 61.94 65.13 62.44 25,000 20,700 0.4
24/02/2022
61.94
 10,818,300 65.91 66.62 61.31 15,200 113,900 -9.1
23/02/2022
65.91
 6,058,000 62.65 66.62 62.65 25,900 17,400 0.9
22/02/2022
62.65
 12,212,200 67.33 67.33 62.65 15,500 29,800 -1.3
21/02/2022
67.33
 4,792,200 64.85 69.17 65.42 3,000 154,500 -14.4
18/02/2022
64.85
 5,543,100 60.74 64.92 59.53 23,300 144,000 -10.8
17/02/2022
60.74
 7,571,800 59.82 63.08 59.53 5,400 282,700 -23.7
16/02/2022
59.82
 3,266,800 55.92 59.82 58.12 500 45,600 -3.8
15/02/2022
55.92
 4,811,200 52.31 55.92 52.45 102,200 98,000 0.4
14/02/2022
52.31
 6,599,000 48.90 52.31 46.78 92,600 2,400 6.2
11/02/2022
48.90
 4,926,000 51.67 53.08 48.90 14,000 135,300 -8.7
10/02/2022
51.67
 4,090,600 48.34 51.67 50.46 205,200 78,600 9.2
09/02/2022
48.34
 10,218,600 45.22 48.34 42.10 437,800 267,500 10.8
08/02/2022
45.22
 6,680,600 48.55 48.55 45.22 55,300 54,400 0.0
07/02/2022
48.55
 5,271,400 52.16 54.57 48.55 30,200 95,300 -4.7
28/01/2022
52.16
 9,074,500 56.06 56.06 52.16 44,300 18,300 1.9
27/01/2022
56.06
 3,013,300 60.24 60.95 56.06 1,900 6,000 -0.3
26/01/2022
60.24
 4,680,400 59.53 63.65 59.53 13,000 104,000 -7.9
25/01/2022
59.53
 7,432,700 58.75 61.02 54.64 283,000 167,000 8.6
24/01/2022
58.75
 6,567,200 63.15 64.50 58.75 19,500 38,500 -1.8
21/01/2022
63.15
 8,261,400 59.04 63.15 59.04 74,200 98,200 -2.1
20/01/2022
59.04
 12,992,100 55.21 59.04 51.38 256,500 51,100 15.8
19/01/2022
55.21
 680,900 59.32 59.32 55.21 1,800 0 0.1
18/01/2022
59.32
 700,800 63.72 63.72 59.32 500 11,300 -0.9
17/01/2022
63.72
 7,900,000 68.46 70.80 63.72 14,600 145,500 -12.7
14/01/2022
68.46
 12,905,300 73.50 75.13 68.39 78,600 34,900 4.4
13/01/2022
73.50
 6,175,500 79.02 82.21 73.50 35,600 95,300 -6.1
12/01/2022
79.02
 13,756,100 84.91 88.59 79.02 27,400 9,700 1.9
11/01/2022
84.91
 5,806,500 79.38 84.91 79.73 215,100 15,900 23.7
10/01/2022
79.38
 6,048,800 82.99 88.73 79.38 17,000 105,700 -12.6
07/01/2022
82.99
 4,244,200 77.61 82.99 76.54 99,700 27,800 8.0
06/01/2022
77.61
 5,140,200 78.39 80.73 76.54 77,900 61,600 1.7
05/01/2022
78.39
 5,196,200 73.28 78.39 75.13 34,100 45,000 -1.2
04/01/2022
73.28
 3,536,300 68.54 73.28 69.53 173,200 7,000 17.0
31/12/2021
68.54
 3,207,500 68.04 69.88 67.33 62,100 1,000 6.0
30/12/2021
68.04
 3,465,900 68.75 70.87 67.33 52,300 4,200 4.7
29/12/2021
68.75
 4,962,500 71.94 74.06 67.90 4,600 29,400 -2.5
28/12/2021
71.94
 5,198,300 68.25 72.50 68.68 150,600 33,000 11.8
27/12/2021
68.25
 4,182,600 63.79 68.25 63.43 135,000 134,600 0.1
24/12/2021
63.79
 4,147,200 63.50 66.05 61.80 9,900 7,900 0.2
23/12/2021
63.50
 10,207,800 68.25 68.39 63.50 6,500 0 0.6
22/12/2021
68.25
 4,751,700 65.91 70.17 67.40 19,200 23,900 -0.5
21/12/2021
65.91
 6,335,000 61.66 65.91 60.24 154,500 6,500 13.5
20/12/2021
61.66
 7,237,000 64.50 64.57 60.24 1,400 40,700 -3.5
17/12/2021
64.50
 8,913,300 61.80 65.91 61.66 2,252,300 1,268,300 89.7
16/12/2021
61.80
 6,229,700 57.76 61.80 57.76 15,800 98,400 -6.9
15/12/2021
57.76
 5,651,900 55.21 58.12 56.35 10,900 183,200 -14.0
14/12/2021
55.21
 5,154,300 51.88 55.28 52.59 197,000 30,600 12.8
13/12/2021
51.88
 9,044,700 48.55 51.88 48.19 292,200 10,600 20.2
10/12/2021
48.55
 4,534,600 49.19 50.32 48.34 112,700 169,800 -3.9
09/12/2021
49.19
 3,314,100 48.41 49.54 48.41 196,400 20,500 12.2
08/12/2021
48.41
 6,444,100 48.19 50.68 47.20 144,500 0 10.0
07/12/2021
48.19
 4,209,800 45.64 48.55 44.65 273,500 0 18.0
06/12/2021
45.64
 5,764,800 46.07 47.77 43.80 276,500 80,800 12.9
03/12/2021
46.07
 5,574,400 48.41 50.60 46.07 0 22,300 -1.5
02/12/2021
48.41
 4,803,100 46.35 49.26 46.56 120,100 318,700 -13.2

Chính sách bảo mật | Điều khoản sử dụng |