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

14.70
0.60
(4.26%)
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
(2026-04-01) 		0.40 2.80% 210,397,800 -11,369 -26.8
13.60
14.75
14.70
2 tháng
(2026-03-02) 		0.70 5% 492,941,600 1,289,831 -13.6
12.60
14.75
14.70
3 tháng
(2026-02-02) 		-1.50 -9.26% 640,695,900 -3,279,669 -84.0
12.60
16.30
14.70
6 tháng
(2025-11-03) 		-4.60 -23.83% 1,319,870,800 -18,961,669 -380.5
12.60
21.35
14.70
12 tháng
(2025-05-06) 		1.47 11.12% 4,231,330,700 -5,497,785 -171.4
12.60
24.60
14.70
24 tháng
(2024-05-13) 		-9.94 -40.35% 6,837,928,000 -14,578,561 -435.9
12.28
25.33
14.70
36 tháng
(2023-05-17) 		-3.29 -18.27% 12,420,602,400 -16,958,250 -530.3
12.28
29.05
14.70
60 tháng
(2021-05-27) 		-4.08 -21.72% 17,490,924,900 2,004,819 48.4
8.73
84.91
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
28.53
 11,066,200 29.14 29.40 27.24 222,700 95,500 4.2
16/09/2022
29.14
 8,242,600 30.65 30.65 29.10 432,100 179,226 8.5
15/09/2022
30.65
 3,726,300 30.78 31.30 30.65 45,900 20 -5.7
14/09/2022
30.78
 8,125,100 30.78 31.30 29.83 159,400 318,832 -0.5
13/09/2022
30.78
 5,019,300 31.13 31.13 30.26 2,200 145,105 -0.5
12/09/2022
31.13
 4,526,900 31.99 31.99 31.13 300 177 -2.2
09/09/2022
31.99
 12,071,300 30.26 31.99 28.53 22,700 81,300 -2.2
08/09/2022
30.26
 8,796,700 31.56 32.25 30.26 29,000 20,100 0.3
07/09/2022
31.56
 7,796,900 33.29 33.55 31.56 5,000 800 0.2
06/09/2022
33.29
 6,322,700 32.60 33.59 32.55 114,100 3,100 4.3
05/09/2022
32.60
 5,268,200 32.86 33.38 32.60 1,000 25,100 -0.9
31/08/2022
32.86
 9,204,300 32.86 33.33 31.99 38,600 226,600 -7.1
30/08/2022
32.86
 7,561,700 34.41 34.76 32.86 4,000 14,700 -0.4
29/08/2022
34.41
 9,304,600 34.67 34.67 32.86 10,700 1,000 0.4
26/08/2022
34.67
 9,010,000 34.59 35.45 34.33 187,300 65,300 4.9
25/08/2022
34.59
 6,039,400 34.24 35.11 34.07 56,700 9,100 1.9
24/08/2022
34.24
 5,231,700 34.59 34.98 34.11 22,500 27,900 -0.2
23/08/2022
34.59
 7,628,500 32.99 34.59 32.47 52,600 40,200 0.5
22/08/2022
32.99
 14,506,300 35.19 35.19 32.86 33,100 25,800 0.3
19/08/2022
35.19
 6,441,900 35.28 35.88 34.76 134,300 13,500 4.9
18/08/2022
35.28
 6,327,400 35.62 35.75 35.02 18,300 3,400 0.6
17/08/2022
35.62
 11,277,600 35.67 37.01 35.54 31,000 6,600 1.0
16/08/2022
35.67
 6,431,900 35.19 35.88 35.02 25,000 8,300 0.7
15/08/2022
35.19
 5,604,000 35.06 35.58 34.80 7,700 113,600 -4.3
12/08/2022
35.06
 6,583,700 34.59 35.41 34.24 29,000 300 1.2
11/08/2022
34.59
 12,624,900 36.40 36.92 34.15 25,600 5,000 0.8
10/08/2022
36.40
 9,908,200 35.41 37.01 35.15 42,100 57,300 -0.6
09/08/2022
35.41
 5,416,600 35.24 35.93 34.89 30,200 6,100 1.0
08/08/2022
35.24
 7,035,900 35.49 36.23 34.98 39,600 900 1.6
05/08/2022
35.49
 8,401,900 34.28 35.71 33.98 45,300 2,400 1.8
04/08/2022
34.28
 6,926,300 34.15 35.37 34.15 80,600 0 3.2
03/08/2022
34.15
 8,645,000 34.24 34.24 33.29 56,000 5,900 2.0
02/08/2022
34.24
 7,561,800 34.20 34.98 33.55 94,900 47,300 1.9
01/08/2022
34.20
 6,472,200 33.12 34.67 33.25 35,200 66,100 -1.2
29/07/2022
33.12
 6,789,200 33.68 33.81 33.12 29,800 300 1.1
28/07/2022
33.68
 14,804,200 31.56 33.77 32.30 129,200 0 5.0
27/07/2022
31.56
 5,391,000 30.35 31.56 29.83 74,400 0 2.7
26/07/2022
30.35
 4,550,600 30.44 31.13 30.35 7,000 23,600 -0.6
25/07/2022
30.44
 6,768,300 30.87 31.00 29.70 22,100 117,000 -3.3
22/07/2022
30.87
 6,017,800 31.47 31.60 30.78 35,800 437,600 0.3
21/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17 (Volume + 17%, Ratio=0.17)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
21/07/2022
31.47
 12,848,600 29.77 31.86 31.21 41,300 19,500 0.8
20/07/2022
29.77
 10,392,600 28.88 30.41 29.06 100,300 16,300 3.5
19/07/2022
28.88
 9,137,100 28.10 29.66 27.29 33,300 196,000 -6.6
18/07/2022
28.10
 16,873,900 29.73 30.16 27.71 2,000 263,200 -10.4
15/07/2022
29.73
 8,695,400 30.05 31.43 29.73 62,500 165,400 -4.3
14/07/2022
30.05
 7,828,700 29.48 30.62 29.09 92,500 14,600 3.3
13/07/2022
29.48
 12,115,800 30.41 30.79 28.95 2,800 286,400 -11.8
12/07/2022
30.41
 7,827,700 28.42 30.41 28.88 435,100 86,700 14.9
11/07/2022
28.42
 11,810,400 27.25 28.81 26.93 33,600 68,900 -1.4
08/07/2022
27.25
 17,592,700 25.48 27.25 25.98 242,600 380,000 -1.4
07/07/2022
25.48
 4,664,100 24.74 25.83 25.05 186,200 110,400 2.7
06/07/2022
24.74
 7,774,500 24.74 26.19 24.13 292,600 4,000 10.1
05/07/2022
24.74
 5,039,800 25.94 26.22 24.42 12,700 3,000 0.3
04/07/2022
25.94
 4,006,100 25.87 26.93 25.80 10,900 800 0.4
01/07/2022
25.87
 10,675,100 25.09 26.79 23.39 164,000 12,500 5.5
30/06/2022
25.09
 11,006,100 26.93 27.04 25.05 2,000 103,000 -3.6
29/06/2022
26.93
 7,551,500 27.36 28.00 26.47 400 500 -0.0
28/06/2022
27.36
 7,692,800 25.59 27.36 25.51 3,600 37,100 -1.3
27/06/2022
25.59
 7,919,600 24.84 26.19 24.10 126,900 13,600 4.1
24/06/2022
24.84
 11,785,600 25.55 27.25 24.84 6,500 335,100 -11.5
23/06/2022
25.55
 7,562,800 23.88 25.55 24.52 35,800 437,600 -14.5
22/06/2022
23.88
 9,381,300 22.33 23.88 22.25 27,000 5,100 0.7
21/06/2022
22.33
 9,522,800 23.99 23.99 22.33 402,700 0 12.7
20/06/2022
23.99
 9,576,900 25.76 26.54 23.99 134,800 494,400 -13.2
17/06/2022
25.76
 13,824,800 27.68 27.68 25.76 1,020,900 21,600 36.3
16/06/2022
27.68
 9,400,600 29.73 31.15 27.68 91,000 4,100 3.4
15/06/2022
29.73
 11,625,500 31.96 32.92 29.73 34,300 48,400 -0.6
14/06/2022
31.96
 6,744,800 34.30 35.08 31.96 48,700 40,500 0.4
13/06/2022
34.30
 8,268,800 36.85 36.85 34.30 10,100 72,400 -3.0
10/06/2022
36.85
 5,341,900 38.63 38.63 36.85 83,200 8,800 3.9
09/06/2022
38.63
 3,018,900 38.98 40.04 38.63 17,600 47,000 -1.6
08/06/2022
38.98
 5,147,800 37.49 40.11 37.78 60,600 38,900 1.2
07/06/2022
37.49
 8,167,800 37.71 37.71 35.30 122,800 2,000 6.4
06/06/2022
37.71
 6,583,300 40.54 41.04 37.71 65,600 65,500 -0.1
03/06/2022
40.54
 6,547,600 39.48 41.39 38.63 34,300 12,300 1.3
02/06/2022
39.48
 8,799,600 41.46 42.38 39.34 32,300 40,400 -0.5
01/06/2022
41.46
 9,351,600 42.81 42.88 40.75 84,000 53,700 1.8
31/05/2022
42.81
 7,891,700 43.52 44.44 42.31 219,500 114,300 6.4
30/05/2022
43.52
 4,998,500 42.67 44.44 42.74 105,200 10,800 5.8
27/05/2022
42.67
 6,944,200 41.82 43.94 41.46 96,500 28,100 4.1
26/05/2022
41.82
 5,243,400 42.60 43.45 41.53 40,300 33,900 0.4
25/05/2022
42.60
 7,680,300 41.11 43.59 40.61 33,000 250,000 -13.0
24/05/2022
41.11
 8,674,200 38.84 41.11 36.50 105,700 238,100 -7.7
23/05/2022
38.84
 9,667,200 41.74 42.10 38.84 19,800 351,600 -18.2
20/05/2022
41.74
 8,215,900 39.26 41.96 39.26 88,900 130,400 -2.4
19/05/2022
39.26
 6,854,900 39.26 39.83 37.85 96,400 103,800 -0.4
18/05/2022
39.26
 9,176,500 36.71 39.26 37.42 199,700 73,700 7.0
17/05/2022
36.71
 6,108,200 34.37 36.71 34.02 390,500 0 20.2
16/05/2022
34.37
 7,130,300 34.83 37.00 34.37 110,000 163,100 -2.6
13/05/2022
34.83
 12,420,600 37.42 37.42 34.83 537,600 154,000 19.0
12/05/2022
37.42
 9,288,300 40.19 41.04 37.42 3,000 308,700 -17.2
11/05/2022
40.19
 11,641,300 37.56 40.19 35.79 242,600 380,000 -7.1
10/05/2022
37.56
 14,106,500 35.72 37.56 33.24 478,200 65,800 21.9
09/05/2022
35.72
 8,771,200 38.34 38.34 35.72 325,200 38,800 14.4
06/05/2022
38.34
 7,020,300 41.18 41.18 38.34 188,500 15,200 9.4
05/05/2022
41.18
 7,119,400 43.23 44.44 40.33 102,400 22,200 4.7
04/05/2022
43.23
 7,016,700 46.07 46.07 43.23 20,600 344,400 -20.4
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

Chính sách bảo mật | Điều khoản sử dụng |