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)
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
13/07/2021
16.16
 2,159,900 16.16 16.19 15.59 9,000 97,900 -2.0
12/07/2021
16.16
 5,701,400 16.66 16.66 15.52 31,600 10,100 0.5
09/07/2021
16.66
 3,355,000 16.44 16.66 15.59 13,000 31,400 -0.4
08/07/2021
16.44
 4,320,900 15.95 17.01 16.19 229,100 4,000 5.1
07/07/2021
15.95
 5,843,200 16.44 16.44 15.49 31,700 53,000 -0.5
06/07/2021
16.44
 6,108,500 17.65 17.72 16.44 407,100 2,000 10.0
05/07/2021
17.65
 4,773,800 18.07 18.11 17.61 62,000 1,000 1.4
02/07/2021
18.07
 4,055,600 18.39 18.50 18.07 27,600 202,000 -4.5
01/07/2021
18.39
 3,660,900 18.18 18.43 18.00 20,000 4,000 0.4
30/06/2021
18.18
 2,660,800 18.50 18.50 18.18 3,000 0 0.1
29/06/2021
18.50
 2,988,800 18.71 18.78 18.43 2,400 5,000 -0.1
28/06/2021
18.71
 6,787,100 18.14 18.78 18.00 500 4,000 -0.1
25/06/2021
18.14
 3,732,300 18.00 18.25 17.75 0 2,000 -0.1
24/06/2021
18.00
 4,146,700 18.21 18.36 17.86 2,000 5,000 -0.1
23/06/2021
18.21
 7,469,200 18.92 18.92 18.18 5,100 500 0.1
22/06/2021
18.92
 3,702,100 19.07 19.28 18.78 2,200 2,500 -0.0
21/06/2021
19.07
 5,415,900 19.17 19.38 18.96 7,000 147,400 -3.8
18/06/2021
19.17
 10,892,800 18.64 19.49 18.43 4,500 75,600 -1.9
17/06/2021
18.64
 4,574,800 18.64 18.85 18.07 1,000 0 0.0
16/06/2021
18.64
 7,697,300 18.57 19.24 18.57 30,600 7,400 0.6
15/06/2021
18.57
 5,490,100 18.07 18.71 17.82 277,600 134,100 3.6
14/06/2021
18.07
 4,313,300 17.86 18.36 17.72 3,000 218,100 -5.4
11/06/2021
17.86
 5,915,700 17.51 18.07 17.36 7,000 158,100 -3.8
10/06/2021
17.51
 7,400,000 18.32 18.32 17.36 20,200 468,100 -11.3
09/06/2021
18.32
 6,433,300 18.50 18.50 17.36 14,800 219,300 -5.3
08/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17 (Volume + 17%, Ratio=0.17)
08/06/2021
18.50
 7,883,400 19.08 19.99 18.43 35,600 351,100 -8.6
07/06/2021
19.08
 7,216,200 19.78 19.93 18.42 8,300 80,400 -2.3
04/06/2021
19.78
 7,540,200 19.48 19.99 19.51 564,500 0 18.5
03/06/2021
19.48
 7,911,900 19.14 19.63 19.08 25,200 500,000 -15.1
02/06/2021
19.14
 7,367,900 19.69 19.81 18.96 10,100 59,300 -1.6
01/06/2021
19.69
 5,572,300 19.32 20.29 19.44 323,600 9,100 10.3
31/05/2021
19.32
 7,717,600 19.05 19.38 18.45 120,000 24,700 3.0
28/05/2021
19.05
 5,309,000 18.78 19.32 18.87 378,700 1,000 11.9
27/05/2021
18.78
 8,583,300 18.29 19.38 18.29 254,300 13,100 7.5
26/05/2021
18.29
 8,263,200 17.90 18.48 17.69 304,300 13,100 9.1
25/05/2021
17.90
 6,398,800 18.23 18.54 17.90 14,900 19,400 -0.1
24/05/2021
18.23
 13,356,900 17.05 18.23 17.05 435,800 106,600 9.2
21/05/2021
17.05
 5,507,700 16.72 17.26 16.66 203,500 179,100 0.7
20/05/2021
16.72
 4,162,400 16.05 16.78 15.87 1,000,800 0 26.9
19/05/2021
16.05
 5,388,000 16.42 16.42 15.93 300 0 0.0
18/05/2021
16.42
 4,099,800 16.96 16.96 16.36 800 460,400 -12.6
17/05/2021
16.96
 3,421,000 17.32 17.51 16.84 1,100 165,800 -5.0
14/05/2021
17.32
 6,557,900 16.99 17.57 16.90 259,700 0 7.3
13/05/2021
16.99
 4,119,800 17.05 17.26 16.90 251,300 13,400 6.7
12/05/2021
17.05
 3,816,800 16.78 17.14 16.72 243,600 1,800 6.8
11/05/2021
16.78
 7,519,400 16.30 17.26 16.17 544,700 8,200 14.7
10/05/2021
16.30
 2,803,400 16.39 16.57 16.02 500,000 32,500 12.6
07/05/2021
16.39
 2,877,300 16.84 16.90 16.26 3,700 13,200 -0.3
06/05/2021
16.84
 4,692,300 16.60 17.14 16.48 0 2,600 -0.1
05/05/2021
16.60
 3,565,600 16.36 16.69 16.45 0 600 -0.0
04/05/2021
16.36
 2,559,400 16.20 16.57 15.69 8,600 46,100 -1.0
29/04/2021
16.20
 2,157,900 16.02 16.66 15.99 24,300 0 0.7
28/04/2021
16.02
 1,726,000 15.93 16.30 15.84 100,100 34,800 1.5
27/04/2021
15.93
 2,776,600 16.23 16.30 15.93 3,100 0 0.1
26/04/2021
16.23
 2,015,500 16.96 16.96 16.23 1,000 4,700 -0.1
23/04/2021
16.96
 3,311,500 16.57 16.96 16.05 21,800 104,100 -2.4
22/04/2021
16.57
 3,356,300 17.29 17.29 16.54 0 0 0
20/04/2021
17.29
 2,726,600 17.63 17.81 16.96 1,300 9,000 -0.2
19/04/2021
17.63
 3,177,500 17.20 17.69 16.90 9,400 11,800 -0.1
16/04/2021
17.20
 6,207,600 17.57 17.60 16.72 22,500 7,500 0.4
15/04/2021
17.57
 4,035,000 18.05 18.11 17.57 11,000 51,000 -1.2
14/04/2021
18.05
 3,294,800 18.11 18.11 17.69 0 17,400 -0.5
13/04/2021
18.11
 5,191,300 18.69 18.78 17.93 22,200 36,100 -0.4
12/04/2021
18.69
 5,356,300 18.57 18.78 18.35 80,000 27,300 1.5

Chính sách bảo mật | Điều khoản sử dụng |