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) 		-1.80 -10.34% 250,753,200 -3,230,500 -52.7
15.55
17.40
15.95
2 tháng
(2025-12-01) 		-4.60 -22.77% 440,864,100 -10,627,700 -191.1
15.55
20.80
15.95
3 tháng
(2025-10-30) 		-5.65 -26.59% 666,910,500 -17,116,600 -324.9
15.55
21.35
15.95
6 tháng
(2025-08-01) 		-3.51 -18.37% 2,316,245,100 -15,501,200 -256.7
15.55
24.60
15.95
12 tháng
(2025-02-03) 		0.64 4.29% 4,304,312,600 -6,941,132 -218.7
12.28
24.60
15.95
24 tháng
(2024-02-15) 		-8.35 -34.87% 7,618,078,800 -11,697,262 -368.6
12.28
29.05
15.95
36 tháng
(2023-02-13) 		4.14 36.16% 12,840,899,100 -9,991,614 -426.1
9.51
29.05
15.95
60 tháng
(2021-02-23) 		-1.53 -8.91% 17,103,222,100 8,303,488 222.3
8.73
84.91
15.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |