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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |