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)
02/12/2021
48.41
 4,803,100 46.35 49.26 46.56 120,100 318,700 -13.2
01/12/2021
46.35
 6,227,400 48.55 48.55 46.21 2,100 11,600 -0.6
30/11/2021
48.55
 9,366,600 49.68 51.03 47.27 1,077,600 423,500 44.9
29/11/2021
49.68
 4,815,600 49.54 50.89 48.27 4,800 13,000 -0.6
26/11/2021
49.54
 8,802,900 47.84 51.17 48.19 67,900 301,900 -16.9
25/11/2021
47.84
 2,718,000 44.72 47.84 45.43 25,800 400 1.7
24/11/2021
44.72
 4,730,800 43.23 45.71 43.23 55,900 28,700 1.7
23/11/2021
43.23
 13,201,500 46.14 46.14 42.95 155,400 17,500 8.5
22/11/2021
46.14
 10,200,200 49.61 50.60 46.14 52,700 153,400 -6.5
19/11/2021
49.61
 8,220,000 50.96 53.86 47.63 170,700 14,600 11.2
18/11/2021
50.96
 5,074,000 47.63 50.96 48.27 19,900 15,800 0.3
17/11/2021
47.63
 5,045,600 47.49 48.19 46.78 4,700 22,300 -1.2
16/11/2021
47.49
 9,677,300 48.19 49.47 46.28 4,300 149,400 -9.9
15/11/2021
48.19
 12,342,900 50.25 53.51 46.78 7,300 40,900 -2.4
12/11/2021
50.25
 6,613,800 46.99 50.25 47.13 5,800 7,000 -0.1
11/11/2021
46.99
 8,510,700 43.94 46.99 44.30 19,200 5,500 0.9
10/11/2021
43.94
 6,260,900 41.11 43.94 41.82 2,600 63,800 -3.7
09/11/2021
41.11
 8,542,000 39.41 41.46 38.77 3,400 364,400 -20.6
08/11/2021
39.41
 7,357,400 39.41 40.40 38.70 700 243,600 -13.4
05/11/2021
39.41
 6,322,900 39.76 41.67 39.34 2,900 3,500 -0.0
04/11/2021
39.76
 15,810,500 38.41 40.75 36.36 173,400 88,300 5.5
03/11/2021
38.41
 22,938,300 41.25 44.08 38.41 13,500 333,800 -17.8
02/11/2021
41.25
 4,217,600 38.56 41.25 40.40 2,400 2,700 -0.0
01/11/2021
38.56
 11,113,000 36.07 38.56 35.30 40,900 38,500 0.2
29/10/2021
36.07
 10,850,400 34.73 36.71 35.08 3,600 212,700 -10.7
28/10/2021
34.73
 6,773,800 32.74 34.73 33.17 43,900 18,600 1.2
27/10/2021
32.74
 8,079,900 30.69 32.81 31.18 9,800 354,900 -15.8
26/10/2021
30.69
 12,336,200 29.20 30.79 28.63 222,900 127,400 3.9
25/10/2021
29.20
 9,600,700 30.19 31.08 29.20 5,800 295,200 -12.5
22/10/2021
30.19
 10,895,300 28.28 30.23 28.39 96,800 59,300 1.5
21/10/2021
28.28
 7,651,500 27.18 28.35 27.32 13,100 1,900 0.4
20/10/2021
27.18
 9,870,500 26.47 27.85 26.40 55,000 0 2.1
19/10/2021
26.47
 8,316,400 27.04 27.04 26.44 18,200 79,300 -2.3
18/10/2021
27.04
 8,939,900 26.51 27.22 26.61 28,800 1,200 1.0
15/10/2021
26.51
 9,412,500 26.51 27.07 26.01 1,144,900 0 43.2
14/10/2021
26.51
 13,356,200 25.09 26.58 25.30 364,100 2,700 13.4
13/10/2021
25.09
 7,369,900 24.66 25.30 24.74 0 11,200 -0.4
12/10/2021
24.66
 11,015,900 23.81 24.95 23.78 4,400 35,800 -1.1
11/10/2021
23.81
 7,767,400 23.81 24.38 23.74 400 51,600 -0.9
08/10/2021
23.81
 7,017,700 23.57 24.45 23.67 200 202,400 -6.8
07/10/2021
23.57
 6,183,600 23.57 24.17 23.57 2,300 118,700 -3.9
06/10/2021
23.57
 12,520,700 22.04 23.57 22.33 0 80,000 -2.6
05/10/2021
22.04
 4,583,300 21.30 22.25 21.26 155,000 20,400 4.2
04/10/2021
21.30
 6,076,600 21.62 22.25 20.91 2,000 400 0.0
01/10/2021
21.62
 4,461,300 21.97 22.11 21.62 467,316 479,116 -0.4
30/09/2021
21.97
 3,555,400 21.97 22.68 21.94 0 3,100 -0.1
29/09/2021
21.97
 6,735,500 21.97 22.47 21.55 700 15,100 -0.4
28/09/2021
21.97
 8,840,600 20.84 21.97 20.41 484,700 4,500 14.3
27/09/2021
20.84
 10,003,500 22.40 22.61 20.84 2,700 69,300 -2.1
24/09/2021
22.40
 4,210,900 22.54 22.79 22.40 17,400 0 0.6
23/09/2021
22.54
 5,532,200 22.82 23.49 22.54 10,000 148,500 -4.5
22/09/2021
22.82
 4,831,000 22.75 23.18 22.54 42,000 295,200 -8.1
21/09/2021
22.75
 11,863,300 22.68 23.25 21.69 76,600 24,300 1.7
20/09/2021
22.68
 11,818,300 24.13 24.13 22.68 35,900 464,400 -14.0
17/09/2021
24.13
 9,864,000 23.46 24.31 23.60 3,238,500 1,127,600 71.9
16/09/2021
23.46
 5,163,400 22.96 23.53 23.00 0 97,900 -3.2
15/09/2021
22.96
 4,802,900 22.50 23.39 22.33 276,100 254,200 0.7
14/09/2021
22.50
 11,020,500 23.07 23.35 22.04 632,400 2,600 20.2
13/09/2021
23.07
 13,771,600 23.88 24.10 22.93 521,500 302,100 7.2
10/09/2021
23.88
 6,236,900 24.17 24.31 23.81 1,000 21,500 -0.7
09/09/2021
24.17
 4,133,100 23.81 24.31 23.74 5,800 18,500 -0.4
08/09/2021
23.81
 6,705,600 23.60 24.13 23.42 307,900 0 10.4
07/09/2021
23.60
 18,877,300 24.74 24.74 23.39 167,000 196,100 -1.0
06/09/2021
24.74
 12,458,200 25.27 25.69 24.70 62,800 173,700 -3.9
01/09/2021
25.27
 8,905,000 24.74 25.51 24.52 158,300 13,300 5.1
31/08/2021
24.74
 18,841,000 23.88 25.23 23.74 547,500 5,500 19.2
30/08/2021
23.88
 11,127,900 23.88 24.38 23.60 36,459 966,259 -31.4
27/08/2021
23.88
 17,419,500 23.07 24.45 22.61 178,200 186,500 -0.2
26/08/2021
23.07
 8,716,500 23.18 23.74 22.68 0 640,900 -21.1
25/08/2021
23.18
 9,676,500 21.69 23.18 21.69 491,400 800 15.3
24/08/2021
21.69
 13,581,300 23.00 23.53 21.62 276,100 973,500 -21.9
23/08/2021
23.00
 13,341,300 23.03 23.74 22.40 420,800 186,200 7.7
20/08/2021
23.03
 22,874,200 24.66 24.74 22.96 167,100 124,000 1.4
19/08/2021
24.66
 7,994,000 24.10 25.02 24.45 1,800 64,300 -2.2
18/08/2021
24.10
 12,154,000 22.79 24.38 22.61 354,100 11,600 11.4
17/08/2021
22.79
 17,656,000 24.03 24.03 22.79 500 597,000 -19.5
16/08/2021
24.03
 13,009,500 24.10 24.81 24.03 24,100 20,500 0.1
13/08/2021
24.10
 15,929,400 23.07 24.52 21.90 21,400 56,300 -0.9
12/08/2021
23.07
 18,911,600 21.69 23.18 21.97 756,500 185,400 18.9
11/08/2021
21.69
 15,671,800 21.47 21.86 21.05 4,200 1,053,900 -32.1
10/08/2021
21.47
 22,463,500 21.83 22.29 21.09 5,700 533,900 -16.1
09/08/2021
21.83
 14,605,800 20.59 21.90 20.73 35,200 1,059,900 -31.2
06/08/2021
20.59
 17,865,900 19.67 21.01 19.42 26,700 1,047,500 -30.2
05/08/2021
19.67
 10,349,700 19.28 19.95 19.17 18,800 510,600 -13.7
04/08/2021
19.28
 19,655,200 18.32 19.49 18.64 16,600 509,000 -13.3
03/08/2021
18.32
 7,361,000 17.93 18.39 17.82 100 600 -0.0
02/08/2021
17.93
 5,303,900 18.14 18.50 17.86 2,000 159,900 -4.0
30/07/2021
18.14
 8,428,600 17.82 18.53 17.79 8,400 247,000 -6.1
29/07/2021
17.82
 5,504,400 17.68 17.86 17.51 2,500 30,000 -0.7
28/07/2021
17.68
 7,046,200 17.36 18.07 17.22 2,000 1,500 0.0
27/07/2021
17.36
 6,942,500 17.47 17.75 17.01 12,400 1,600 0.3
26/07/2021
17.47
 6,889,400 16.66 17.72 16.44 13,100 4,100 0.2
23/07/2021
16.66
 7,180,600 16.66 17.36 16.62 3,500 4,900 -0.0
22/07/2021
16.66
 7,460,500 15.59 16.66 15.42 1,000 80,800 -1.8
21/07/2021
15.59
 2,280,800 15.80 16.05 15.59 0 26,000 -0.6
20/07/2021
15.80
 3,168,200 15.59 15.95 14.95 1,000 22,600 -0.5
19/07/2021
15.59
 5,933,700 16.76 16.76 15.59 4,400 39,000 -0.8
16/07/2021
16.76
 4,053,500 16.27 16.87 16.23 100 0 0.0
15/07/2021
16.27
 1,987,800 16.12 16.51 15.84 8,900 4,000 0.1
14/07/2021
16.12
 3,196,900 16.16 16.66 15.73 2,000 106,500 -2.3

Chính sách bảo mật | Điều khoản sử dụng |