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

15.95
0.35
(2.24%)
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
(2025-12-29) 		-1.85 -10.63% 244,381,600 -1,853,200 -31.3
15.55
17.40
15.60
2 tháng
(2025-11-28) 		-5.10 -24.70% 443,308,500 -9,134,000 -167.3
15.55
20.80
15.60
3 tháng
(2025-10-29) 		-5.60 -26.48% 668,249,500 -16,282,600 -315.0
15.55
21.35
15.60
6 tháng
(2025-07-31) 		-4.38 -22% 2,349,673,600 -13,756,000 -227.6
15.55
24.60
15.60
12 tháng
(2025-02-03) 		0.59 3.95% 4,297,941,000 -5,563,832 -197.3
12.28
24.60
15.60
24 tháng
(2024-02-07) 		-8.06 -34.13% 7,630,048,600 -11,572,160 -381.6
12.28
29.05
15.60
36 tháng
(2023-02-13) 		4.09 35.73% 12,834,527,500 -8,614,314 -404.7
9.51
29.05
15.60
60 tháng
(2021-02-22) 		-1.49 -8.77% 17,099,903,000 9,422,488 235.6
8.73
84.91
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |