Tổng Công ty cổ phần Đầu tư Phát triển Xây dựng (dig)

10.10
0.11
(1.10%)
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
(2026-08-18) 		-0.01 -0.10% 146,807,200 -2,850,560 -34.7
9.43
15.09
10.10
2 tháng
(2026-07-20) 		-0.62 -5.87% 352,030,800 1,779,740 13.3
9.14
15.09
10.10
3 tháng
(2026-06-19) 		-2.23 -18.23% 460,492,400 4,855,940 50.7
9.14
15.09
10.10
6 tháng
(2026-03-23) 		-2.09 -17.27% 1,020,170,100 -1,687,460 -44.1
9.14
16.32
10.10
12 tháng
(2025-09-22) 		-11.45 -53.41% 2,738,105,600 -26,485,760 -505.1
9.14
23.21
10.10
24 tháng
(2024-09-27) 		-8.93 -47.21% 6,470,332,900 1,620,125 -301.5
8.16
23.21
10.10
36 tháng
(2023-10-03) 		-9.06 -47.55% 11,039,455,700 -3,459,639 -463.3
8.16
27.41
10.10
60 tháng
(2021-10-13) 		-13.68 -57.79% 17,814,895,100 16,549,330 145.7
8.16
80.10
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2022
24.14
 7,919,600 23.44 24.71 22.73 126,900 13,600 4.1
24/06/2022
23.44
 11,785,600 24.10 25.71 23.44 6,500 335,100 -11.5
23/06/2022
24.10
 7,562,800 22.53 24.10 23.13 35,800 437,600 -14.5
22/06/2022
22.53
 9,381,300 21.06 22.53 20.99 27,000 5,100 0.7
21/06/2022
21.06
 9,522,800 22.63 22.63 21.06 402,700 0 12.7
20/06/2022
22.63
 9,576,900 24.30 25.04 22.63 134,800 494,400 -13.2
17/06/2022
24.30
 13,824,800 26.11 26.11 24.30 1,020,900 21,600 36.3
16/06/2022
26.11
 9,400,600 28.05 29.39 26.11 91,000 4,100 3.4
15/06/2022
28.05
 11,625,500 30.16 31.06 28.05 34,300 48,400 -0.6
14/06/2022
30.16
 6,744,800 32.36 33.10 30.16 48,700 40,500 0.4
13/06/2022
32.36
 8,268,800 34.77 34.77 32.36 10,100 72,400 -3.0
10/06/2022
34.77
 5,341,900 36.44 36.44 34.77 83,200 8,800 3.9
09/06/2022
36.44
 3,018,900 36.77 37.78 36.44 17,600 47,000 -1.6
08/06/2022
36.77
 5,147,800 35.37 37.84 35.64 60,600 38,900 1.2
07/06/2022
35.37
 8,167,800 35.57 35.57 33.30 122,800 2,000 6.4
06/06/2022
35.57
 6,583,300 38.25 38.71 35.57 65,600 65,500 -0.1
03/06/2022
38.25
 6,547,600 37.24 39.05 36.44 34,300 12,300 1.3
02/06/2022
37.24
 8,799,600 39.11 39.98 37.11 32,300 40,400 -0.5
01/06/2022
39.11
 9,351,600 40.39 40.45 38.45 84,000 53,700 1.8
31/05/2022
40.39
 7,891,700 41.05 41.92 39.92 219,500 114,300 6.4
30/05/2022
41.05
 4,998,500 40.25 41.92 40.32 105,200 10,800 5.8
27/05/2022
40.25
 6,944,200 39.45 41.45 39.11 96,500 28,100 4.1
26/05/2022
39.45
 5,243,400 40.18 40.99 39.18 40,300 33,900 0.4
25/05/2022
40.18
 7,680,300 38.78 41.12 38.31 33,000 250,000 -13.0
24/05/2022
38.78
 8,674,200 36.64 38.78 34.43 105,700 238,100 -7.7
23/05/2022
36.64
 9,667,200 39.38 39.72 36.64 19,800 351,600 -18.2
20/05/2022
39.38
 8,215,900 37.04 39.58 37.04 88,900 130,400 -2.4
19/05/2022
37.04
 6,854,900 37.04 37.58 35.70 96,400 103,800 -0.4
18/05/2022
37.04
 9,176,500 34.63 37.04 35.30 199,700 73,700 7.0
17/05/2022
34.63
 6,108,200 32.43 34.63 32.09 390,500 0 20.2
16/05/2022
32.43
 7,130,300 32.86 34.90 32.43 110,000 163,100 -2.6
13/05/2022
32.86
 12,420,600 35.30 35.30 32.86 537,600 154,000 19.0
12/05/2022
35.30
 9,288,300 37.91 38.71 35.30 3,000 308,700 -17.2
11/05/2022
37.91
 11,641,300 35.44 37.91 33.77 242,600 380,000 -7.1
10/05/2022
35.44
 14,106,500 33.70 35.44 31.36 478,200 65,800 21.9
09/05/2022
33.70
 8,771,200 36.17 36.17 33.70 325,200 38,800 14.4
06/05/2022
36.17
 7,020,300 38.85 38.85 36.17 188,500 15,200 9.4
05/05/2022
38.85
 7,119,400 40.79 41.92 38.04 102,400 22,200 4.7
04/05/2022
40.79
 7,016,700 43.46 43.46 40.79 20,600 344,400 -20.4
29/04/2022
43.46
 7,752,100 41.32 44.13 40.79 363,700 163,100 12.4
28/04/2022
41.32
 6,421,200 43.06 43.93 41.12 6,200 516,900 -32.9
27/04/2022
43.06
 10,375,100 40.25 43.06 37.51 70,600 678,500 -37.0
26/04/2022
40.25
 10,288,800 37.64 40.25 35.04 756,000 108,000 34.3
25/04/2022
37.64
 7,833,700 40.45 41.99 37.64 345,900 9,500 19.7
22/04/2022
40.45
 8,698,700 43.26 44.80 40.25 222,400 10,700 13.4
21/04/2022
43.26
 10,454,900 46.47 46.47 43.26 276,100 55,200 14.5
20/04/2022
46.47
 4,799,400 48.27 49.01 46.47 38,100 190,200 -10.9
19/04/2022
48.27
 6,611,100 48.94 50.48 48.14 20,000 264,300 -18.1
18/04/2022
48.94
 10,012,700 46.34 48.94 43.59 541,000 71,200 31.7
15/04/2022
46.34
 9,914,000 49.81 49.81 46.34 186,700 2,200 12.9
14/04/2022
49.81
 6,108,300 53.16 54.16 49.61 52,300 95,000 -3.6
13/04/2022
53.16
 9,730,800 52.02 53.16 48.54 273,600 156,300 8.5
12/04/2022
52.02
 6,089,800 55.90 57.44 52.02 400 2,100 -0.1
08/04/2022
55.90
 4,901,100 55.50 56.83 54.83 1,200 31,600 -2.5
07/04/2022
55.50
 8,675,400 58.17 58.17 54.29 105,500 29,200 6.4
06/04/2022
58.17
 13,156,200 62.52 62.52 58.17 3,700 229,900 -20.5
05/04/2022
62.52
 6,003,300 63.52 64.86 61.58 200 26,500 -2.5
04/04/2022
63.52
 4,270,500 65.12 66.86 63.52 300 138,200 -13.5
01/04/2022
65.12
 4,855,800 61.85 65.32 60.85 70,800 7,700 6.0
31/03/2022
61.85
 4,177,200 63.52 64.99 60.85 1,600 1,000 0.1
30/03/2022
63.52
 8,157,400 67.87 68.87 63.12 12,000 92,600 -7.7
29/03/2022
67.87
 4,454,900 63.45 67.87 64.52 123,300 52,400 7.2
28/03/2022
63.45
 15,773,100 68.20 68.20 63.45 69,700 39,200 2.9
25/03/2022
68.20
 5,003,100 70.34 71.21 68.20 4,000 8,800 -0.5
24/03/2022
70.34
 3,746,100 71.01 73.01 69.94 40,500 69,800 -3.1
23/03/2022
71.01
 4,624,200 68.53 71.54 67.53 660,400 13,100 67.9
22/03/2022
68.53
 5,213,100 67.93 72.28 67.93 12,900 128,600 -12.3
21/03/2022
67.93
 5,941,800 63.52 67.93 64.12 80,100 43,200 3.7
18/03/2022
63.52
 8,715,500 61.25 65.06 61.18 2,494,200 2,193,700 27.9
17/03/2022
61.25
 2,982,400 60.44 61.85 60.78 29,000 11,900 1.6
16/03/2022
60.44
 2,939,600 61.05 62.05 60.44 2,700 30,400 -2.5
15/03/2022
61.05
 3,092,200 59.84 61.65 60.18 532,100 98,200 39.6
14/03/2022
59.84
 5,620,700 58.84 61.51 56.83 514,600 93,800 37.4
11/03/2022
58.84
 3,944,800 60.85 60.85 57.84 2,100 500 0.1
10/03/2022
60.85
 3,015,500 58.91 62.18 60.31 6,200 9,700 -0.3
09/03/2022
58.91
 6,316,400 58.57 59.51 55.03 38,500 19,600 1.7
08/03/2022
58.57
 9,470,200 62.92 62.92 58.57 3,100 57,800 -4.8
07/03/2022
62.92
 4,292,900 64.32 65.19 62.18 6,800 12,600 -0.5
04/03/2022
64.32
 5,264,200 62.45 65.93 62.05 26,000 180,100 -14.9
03/03/2022
62.45
 3,361,900 61.71 63.19 61.51 5,600 128,600 -11.4
02/03/2022
61.71
 4,674,900 61.51 63.85 60.18 9,800 81,200 -6.6
01/03/2022
61.51
 7,356,500 57.50 61.51 57.50 108,300 94,700 1.1
28/02/2022
57.50
 4,523,200 58.91 59.51 56.16 245,200 55,000 16.3
25/02/2022
58.91
 4,180,300 58.44 61.45 58.91 25,000 20,700 0.4
24/02/2022
58.44
 10,818,300 62.18 62.85 57.84 15,200 113,900 -9.1
23/02/2022
62.18
 6,058,000 59.11 62.85 59.11 25,900 17,400 0.9
22/02/2022
59.11
 12,212,200 63.52 63.52 59.11 15,500 29,800 -1.3
21/02/2022
63.52
 4,792,200 61.18 65.26 61.71 3,000 154,500 -14.4
18/02/2022
61.18
 5,543,100 57.30 61.25 56.16 23,300 144,000 -10.8
17/02/2022
57.30
 7,571,800 56.43 59.51 56.16 5,400 282,700 -23.7
16/02/2022
56.43
 3,266,800 52.75 56.43 54.83 500 45,600 -3.8
15/02/2022
52.75
 4,811,200 49.34 52.75 49.48 102,200 98,000 0.4
14/02/2022
49.34
 6,599,000 46.14 49.34 44.13 92,600 2,400 6.2
11/02/2022
46.14
 4,926,000 48.74 50.08 46.14 14,000 135,300 -8.7
10/02/2022
48.74
 4,090,600 45.60 48.74 47.61 205,200 78,600 9.2
09/02/2022
45.60
 10,218,600 42.66 45.60 39.72 437,800 267,500 10.8
08/02/2022
42.66
 6,680,600 45.80 45.80 42.66 55,300 54,400 0.0
07/02/2022
45.80
 5,271,400 49.21 51.48 45.80 30,200 95,300 -4.7
28/01/2022
49.21
 9,074,500 52.89 52.89 49.21 44,300 18,300 1.9
27/01/2022
52.89
 3,013,300 56.83 57.50 52.89 1,900 6,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |