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)
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
09/04/2021
18.57
 3,320,600 18.72 18.78 18.54 70,300 0 2.2
08/04/2021
18.72
 10,477,800 17.75 18.78 17.84 40,500 3,300 1.1
07/04/2021
17.75
 3,419,700 17.45 17.90 17.14 18,400 123,500 -3.3
06/04/2021
17.45
 2,170,200 17.63 17.63 17.32 164,300 10,600 4.4
05/04/2021
17.63
 3,027,200 17.69 17.93 17.45 4,000 28,000 -0.7
02/04/2021
17.69
 3,454,700 17.57 18.14 17.57 1,100 7,500 -0.2
01/04/2021
17.57
 2,053,500 16.72 17.57 16.72 54,800 10,000 1.3
31/03/2021
16.72
 1,511,900 16.90 17.02 16.66 0 28,300 -0.8
30/03/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
30/03/2021
16.90
 2,756,700 16.52 17.05 16.72 41,300 0 1.2
29/03/2021
16.52
 3,139,800 16.47 16.74 16.38 19,800 12,200 0.2
26/03/2021
16.47
 3,871,100 16.71 16.74 15.64 21,000 0 0.6
25/03/2021
16.71
 2,822,700 16.80 17.02 16.44 125,000 0 3.6
24/03/2021
16.80
 5,067,300 17.13 17.13 16.47 1,200 0 0.0
23/03/2021
17.13
 4,698,300 17.76 17.76 17.02 200 32,700 -1.0
22/03/2021
17.76
 3,742,500 17.87 17.93 17.51 2,300 23,000 -0.7
19/03/2021
17.87
 5,792,900 17.57 18.04 17.62 19,100 2,500 0.5
18/03/2021
17.57
 6,024,700 17.18 17.90 17.10 10,000 81,800 -2.4
17/03/2021
17.18
 3,387,900 17.21 17.29 17.04 2,300 31,500 -0.9
16/03/2021
17.21
 3,373,400 17.46 17.46 17.02 63,100 6,000 1.7
15/03/2021
17.46
 4,324,300 17.51 17.81 17.37 0 107,200 -3.4
12/03/2021
17.51
 8,198,600 16.91 17.84 16.96 145,300 2,500 4.3
11/03/2021
16.91
 3,437,600 16.82 17.07 16.80 9,000 0 0.3
10/03/2021
16.82
 2,295,100 16.80 16.96 16.52 0 44,700 -1.4
09/03/2021
16.80
 4,092,600 16.80 17.18 16.05 3,500 34,900 -0.9
08/03/2021
16.80
 3,977,100 16.80 17.07 16.63 35,300 8,700 0.8
05/03/2021
16.80
 5,172,100 17.02 17.02 16.25 29,200 32,600 -0.1
04/03/2021
17.02
 5,940,300 17.73 17.84 16.63 28,500 73,700 -1.3
03/03/2021
17.73
 5,704,700 17.84 17.87 17.57 445,100 200 14.3
02/03/2021
17.84
 4,039,900 18.04 18.12 17.81 452,000 140,800 10.1
01/03/2021
18.04
 3,684,900 18.04 18.34 17.90 46,800 59,600 -0.4
26/02/2021
18.04
 6,989,700 17.21 18.17 16.99 123,200 47,000 2.5
25/02/2021
17.21
 5,124,400 17.07 17.46 17.02 18,700 146,100 -4.0
24/02/2021
17.07
 6,517,300 17.13 17.57 16.80 2,000 168,900 -5.2
23/02/2021
17.13
 3,087,500 17.04 17.40 16.80 32,500 50,900 -0.6
22/02/2021
17.04
 3,052,500 17.32 17.51 16.85 0 258,300 -8.1
19/02/2021
17.32
 4,262,200 16.96 17.62 16.74 200 160,400 -5.0

Chính sách bảo mật | Điều khoản sử dụng |