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)
26/01/2022
56.83
 4,680,400 56.16 60.04 56.16 13,000 104,000 -7.9
25/01/2022
56.16
 7,432,700 55.43 57.57 51.55 283,000 167,000 8.6
24/01/2022
55.43
 6,567,200 59.57 60.85 55.43 19,500 38,500 -1.8
21/01/2022
59.57
 8,261,400 55.70 59.57 55.70 74,200 98,200 -2.1
20/01/2022
55.70
 12,992,100 52.09 55.70 48.48 256,500 51,100 15.8
19/01/2022
52.09
 680,900 55.96 55.96 52.09 1,800 0 0.1
18/01/2022
55.96
 700,800 60.11 60.11 55.96 500 11,300 -0.9
17/01/2022
60.11
 7,900,000 64.59 66.80 60.11 14,600 145,500 -12.7
14/01/2022
64.59
 12,905,300 69.34 70.87 64.52 78,600 34,900 4.4
13/01/2022
69.34
 6,175,500 74.55 77.56 69.34 35,600 95,300 -6.1
12/01/2022
74.55
 13,756,100 80.10 83.58 74.55 27,400 9,700 1.9
11/01/2022
80.10
 5,806,500 74.89 80.10 75.22 215,100 15,900 23.7
10/01/2022
74.89
 6,048,800 78.30 83.71 74.89 17,000 105,700 -12.6
07/01/2022
78.30
 4,244,200 73.21 78.30 72.21 99,700 27,800 8.0
06/01/2022
73.21
 5,140,200 73.95 76.16 72.21 77,900 61,600 1.7
05/01/2022
73.95
 5,196,200 69.14 73.95 70.87 34,100 45,000 -1.2
04/01/2022
69.14
 3,536,300 64.66 69.14 65.59 173,200 7,000 17.0
31/12/2021
64.66
 3,207,500 64.19 65.93 63.52 62,100 1,000 6.0
30/12/2021
64.19
 3,465,900 64.86 66.86 63.52 52,300 4,200 4.7
29/12/2021
64.86
 4,962,500 67.87 69.87 64.05 4,600 29,400 -2.5
28/12/2021
67.87
 5,198,300 64.39 68.40 64.79 150,600 33,000 11.8
27/12/2021
64.39
 4,182,600 60.18 64.39 59.84 135,000 134,600 0.1
24/12/2021
60.18
 4,147,200 59.91 62.32 58.30 9,900 7,900 0.2
23/12/2021
59.91
 10,207,800 64.39 64.52 59.91 6,500 0 0.6
22/12/2021
64.39
 4,751,700 62.18 66.19 63.59 19,200 23,900 -0.5
21/12/2021
62.18
 6,335,000 58.17 62.18 56.83 154,500 6,500 13.5
20/12/2021
58.17
 7,237,000 60.85 60.91 56.83 1,400 40,700 -3.5
17/12/2021
60.85
 8,913,300 58.30 62.18 58.17 2,252,300 1,268,300 89.7
16/12/2021
58.30
 6,229,700 54.49 58.30 54.49 15,800 98,400 -6.9
15/12/2021
54.49
 5,651,900 52.09 54.83 53.16 10,900 183,200 -14.0
14/12/2021
52.09
 5,154,300 48.94 52.15 49.61 197,000 30,600 12.8
13/12/2021
48.94
 9,044,700 45.80 48.94 45.47 292,200 10,600 20.2
10/12/2021
45.80
 4,534,600 46.40 47.47 45.60 112,700 169,800 -3.9
09/12/2021
46.40
 3,314,100 45.67 46.74 45.67 196,400 20,500 12.2
08/12/2021
45.67
 6,444,100 45.47 47.81 44.53 144,500 0 10.0
07/12/2021
45.47
 4,209,800 43.06 45.80 42.12 273,500 0 18.0
06/12/2021
43.06
 5,764,800 43.46 45.07 41.32 276,500 80,800 12.9
03/12/2021
43.46
 5,574,400 45.67 47.74 43.46 0 22,300 -1.5
02/12/2021
45.67
 4,803,100 43.73 46.47 43.93 120,100 318,700 -13.2
01/12/2021
43.73
 6,227,400 45.80 45.80 43.59 2,100 11,600 -0.6
30/11/2021
45.80
 9,366,600 46.87 48.14 44.60 1,077,600 423,500 44.9
29/11/2021
46.87
 4,815,600 46.74 48.01 45.53 4,800 13,000 -0.6
26/11/2021
46.74
 8,802,900 45.13 48.27 45.47 67,900 301,900 -16.9
25/11/2021
45.13
 2,718,000 42.19 45.13 42.86 25,800 400 1.7
24/11/2021
42.19
 4,730,800 40.79 43.13 40.79 55,900 28,700 1.7
23/11/2021
40.79
 13,201,500 43.53 43.53 40.52 155,400 17,500 8.5
22/11/2021
43.53
 10,200,200 46.80 47.74 43.53 52,700 153,400 -6.5
19/11/2021
46.80
 8,220,000 48.07 50.82 44.93 170,700 14,600 11.2
18/11/2021
48.07
 5,074,000 44.93 48.07 45.53 19,900 15,800 0.3
17/11/2021
44.93
 5,045,600 44.80 45.47 44.13 4,700 22,300 -1.2
16/11/2021
44.80
 9,677,300 45.47 46.67 43.66 4,300 149,400 -9.9
15/11/2021
45.47
 12,342,900 47.41 50.48 44.13 7,300 40,900 -2.4
12/11/2021
47.41
 6,613,800 44.33 47.41 44.46 5,800 7,000 -0.1
11/11/2021
44.33
 8,510,700 41.45 44.33 41.79 19,200 5,500 0.9
10/11/2021
41.45
 6,260,900 38.78 41.45 39.45 2,600 63,800 -3.7
09/11/2021
38.78
 8,542,000 37.18 39.11 36.57 3,400 364,400 -20.6
08/11/2021
37.18
 7,357,400 37.18 38.11 36.51 700 243,600 -13.4
05/11/2021
37.18
 6,322,900 37.51 39.32 37.11 2,900 3,500 -0.0
04/11/2021
37.51
 15,810,500 36.24 38.45 34.30 173,400 88,300 5.5
03/11/2021
36.24
 22,938,300 38.91 41.59 36.24 13,500 333,800 -17.8
02/11/2021
38.91
 4,217,600 36.37 38.91 38.11 2,400 2,700 -0.0
01/11/2021
36.37
 11,113,000 34.03 36.37 33.30 40,900 38,500 0.2
29/10/2021
34.03
 10,850,400 32.76 34.63 33.10 3,600 212,700 -10.7
28/10/2021
32.76
 6,773,800 30.89 32.76 31.29 43,900 18,600 1.2
27/10/2021
30.89
 8,079,900 28.95 30.96 29.42 9,800 354,900 -15.8
26/10/2021
28.95
 12,336,200 27.55 29.05 27.01 222,900 127,400 3.9
25/10/2021
27.55
 9,600,700 28.48 29.32 27.55 5,800 295,200 -12.5
22/10/2021
28.48
 10,895,300 26.68 28.52 26.78 96,800 59,300 1.5
21/10/2021
26.68
 7,651,500 25.64 26.75 25.78 13,100 1,900 0.4
20/10/2021
25.64
 9,870,500 24.97 26.28 24.91 55,000 0 2.1
19/10/2021
24.97
 8,316,400 25.51 25.51 24.94 18,200 79,300 -2.3
18/10/2021
25.51
 8,939,900 25.01 25.68 25.11 28,800 1,200 1.0
15/10/2021
25.01
 9,412,500 25.01 25.54 24.54 1,144,900 0 43.2
14/10/2021
25.01
 13,356,200 23.67 25.07 23.87 364,100 2,700 13.4
13/10/2021
23.67
 7,369,900 23.27 23.87 23.34 0 11,200 -0.4
12/10/2021
23.27
 11,015,900 22.47 23.54 22.43 4,400 35,800 -1.1
11/10/2021
22.47
 7,767,400 22.47 23.00 22.40 400 51,600 -0.9
08/10/2021
22.47
 7,017,700 22.23 23.07 22.33 200 202,400 -6.8
07/10/2021
22.23
 6,183,600 22.23 22.80 22.23 2,300 118,700 -3.9
06/10/2021
22.23
 12,520,700 20.79 22.23 21.06 0 80,000 -2.6
05/10/2021
20.79
 4,583,300 20.09 20.99 20.06 155,000 20,400 4.2
04/10/2021
20.09
 6,076,600 20.39 20.99 19.72 2,000 400 0.0
01/10/2021
20.39
 4,461,300 20.73 20.86 20.39 467,316 479,116 -0.4
30/09/2021
20.73
 3,555,400 20.73 21.40 20.69 0 3,100 -0.1
29/09/2021
20.73
 6,735,500 20.73 21.20 20.33 700 15,100 -0.4
28/09/2021
20.73
 8,840,600 19.66 20.73 19.26 484,700 4,500 14.3
27/09/2021
19.66
 10,003,500 21.13 21.33 19.66 2,700 69,300 -2.1
24/09/2021
21.13
 4,210,900 21.26 21.50 21.13 17,400 0 0.6
23/09/2021
21.26
 5,532,200 21.53 22.17 21.26 10,000 148,500 -4.5
22/09/2021
21.53
 4,831,000 21.46 21.86 21.26 42,000 295,200 -8.1
21/09/2021
21.46
 11,863,300 21.40 21.93 20.46 76,600 24,300 1.7
20/09/2021
21.40
 11,818,300 22.77 22.77 21.40 35,900 464,400 -14.0
17/09/2021
22.77
 9,864,000 22.13 22.93 22.27 3,238,500 1,127,600 71.9
16/09/2021
22.13
 5,163,400 21.66 22.20 21.70 0 97,900 -3.2
15/09/2021
21.66
 4,802,900 21.23 22.06 21.06 276,100 254,200 0.7
14/09/2021
21.23
 11,020,500 21.76 22.03 20.79 632,400 2,600 20.2
13/09/2021
21.76
 13,771,600 22.53 22.73 21.63 521,500 302,100 7.2
10/09/2021
22.53
 6,236,900 22.80 22.93 22.47 1,000 21,500 -0.7
09/09/2021
22.80
 4,133,100 22.47 22.93 22.40 5,800 18,500 -0.4
08/09/2021
22.47
 6,705,600 22.27 22.77 22.10 307,900 0 10.4

Chính sách bảo mật | Điều khoản sử dụng |