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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |