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

13.45
0
(0%)
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
(2026-02-23) 		-2.55 -15.94% 223,454,100 -6,348,500 -95.8
12.60
16
13.45
2 tháng
(2026-01-19) 		-2.80 -17.23% 420,162,100 -7,645,200 -116.8
12.60
16.60
13.45
3 tháng
(2025-12-18) 		-4.45 -24.86% 649,251,100 -13,653,600 -224.8
12.60
18.45
13.45
6 tháng
(2025-09-19) 		-9.01 -40.10% 1,670,698,300 -24,951,100 -455.5
12.60
24.60
13.45
12 tháng
(2025-03-24) 		-3.80 -22.03% 4,256,306,600 -7,309,766 -197.4
12.28
24.60
13.45
24 tháng
(2024-03-28) 		-14.82 -52.43% 7,165,364,800 -20,209,092 -526.3
12.28
29.05
13.45
36 tháng
(2023-04-03) 		1 8.02% 12,794,813,800 -21,928,696 -584.0
12.28
29.05
13.45
60 tháng
(2021-04-13) 		-4.66 -25.74% 17,293,050,700 1,667,088 110.0
8.73
84.91
13.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |