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)
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
18/02/2021
16.96
 4,573,000 16.71 17.02 16.52 15,200 266,400 -7.6
17/02/2021
16.71
 3,014,600 16.05 16.74 16.19 116,700 21,400 2.9
09/02/2021
16.05
 2,238,000 15.86 16.25 15.47 10,800 38,900 -0.8
08/02/2021
15.86
 5,152,900 16.30 17.02 15.20 34,100 163,800 -3.9
05/02/2021
16.30
 3,989,500 15.69 16.30 15.42 33,200 44,600 -0.3
04/02/2021
15.69
 3,422,300 15.97 16.19 15.53 0 364,300 -10.5
03/02/2021
15.97
 4,069,400 15.25 16.19 15.39 300 288,300 -8.2
02/02/2021
15.25
 3,892,900 14.76 15.61 14.65 161,800 98,300 1.8
01/02/2021
14.76
 4,716,600 14.79 15.25 14.04 225,700 50,300 4.8
29/01/2021
14.79
 8,174,300 14.79 15.31 13.77 514,900 14,300 13.1
28/01/2021
14.79
 2,765,800 15.89 15.89 14.79 76,200 2,300 2.0
27/01/2021
15.89
 6,653,000 17.07 17.07 15.89 170,200 89,100 2.4
26/01/2021
17.07
 4,933,000 18.23 18.28 16.96 35,800 198,400 -5.1
25/01/2021
18.23
 6,015,400 18.17 18.83 17.90 6,500 54,100 -1.6
22/01/2021
18.17
 3,990,300 18.37 18.67 18.09 58,500 62,900 -0.1
21/01/2021
18.37
 3,773,300 17.62 18.37 17.07 161,800 55,800 3.4
20/01/2021
17.62
 4,201,900 17.87 18.12 16.63 180,900 28,200 4.8
19/01/2021
17.87
 3,821,000 19.19 19.38 17.87 4,600 115,100 -3.8
18/01/2021
19.19
 6,304,500 18.56 19.85 18.94 500 100,100 -3.5
15/01/2021
18.56
 4,032,600 18.48 18.81 18.37 1,900 124,100 -4.1
14/01/2021
18.48
 4,045,000 18.39 18.67 18.12 1,000 114,400 -3.8
13/01/2021
18.39
 4,217,000 18.53 18.83 18.28 500 98,300 -3.3
12/01/2021
18.53
 5,545,800 17.32 18.53 17.02 60,300 172,700 -3.5
11/01/2021
17.32
 2,381,400 17.37 17.57 17.02 1,300 2,700 -0.0
08/01/2021
17.37
 3,082,700 17.51 17.81 17.24 28,300 101,200 -2.3
07/01/2021
17.51
 5,114,000 17.18 17.70 16.80 174,200 91,300 2.7
06/01/2021
17.18
 4,237,900 17.35 17.87 16.91 31,100 0 1.0
05/01/2021
17.35
 7,069,400 16.27 17.40 16.41 118,400 120,000 0.0
04/01/2021
16.27
 7,909,000 15.25 16.30 15.42 163,000 189,800 -0.9
31/12/2020
15.25
 2,312,570 15.06 15.39 15.03 59,430 18,020 1.2
30/12/2020
15.06
 3,939,190 15.03 15.75 15.06 53,040 6,940 1.3
29/12/2020
15.03
 5,659,820 14.40 15.23 14.32 162,840 30,060 3.6
28/12/2020
14.40
 4,346,940 14.43 14.70 14.35 11,500 38,540 -0.7
25/12/2020
14.43
 2,328,570 14.57 14.87 14.26 47,610 0 1.3
24/12/2020
14.57
 5,946,530 14.87 14.95 13.85 67,440 94,030 -0.7
23/12/2020
14.87
 3,666,820 15.31 15.31 14.59 22,000 30,230 -0.2
22/12/2020
15.31
 3,156,420 15.31 15.36 15.06 3,210 21,970 -0.5
21/12/2020
15.31
 6,100,610 15.06 15.36 14.84 5,310 2,740 0.1
18/12/2020
15.06
 6,476,930 14.26 15.17 14.26 170,820 13,000 4.2
17/12/2020
14.26
 4,142,520 13.99 14.37 13.71 7,960 31,130 -0.6
16/12/2020
13.99
 2,877,220 13.96 14.21 13.91 20,000 31,070 -0.3
15/12/2020
13.96
 4,494,850 14.35 14.43 13.77 23,510 93,190 -1.8
14/12/2020
14.35
 3,857,790 13.82 14.54 13.74 25,850 1,020 0.6
11/12/2020
13.82
 3,403,730 13.55 13.91 13.27 106,850 2,000 2.6
10/12/2020
13.55
 7,480,540 14.26 14.26 13.55 84,240 5,670 2.0
09/12/2020
14.26
 3,902,570 14.46 14.54 14.26 3,100 71,200 -1.8
08/12/2020
14.46
 3,643,160 14.40 14.65 14.26 73,100 83,030 -0.3
07/12/2020
14.40
 4,605,900 14.59 14.76 13.91 30,420 82,330 -1.3
04/12/2020
14.59
 6,448,020 14.15 15.06 14.13 3,280 166,540 -4.3
03/12/2020
14.15
 3,521,260 13.24 14.15 13.77 34,120 64,670 -0.8
02/12/2020
13.24
 5,619,890 12.39 13.24 12.72 13,860 69,318,974 -1,490.1
01/12/2020
12.39
 8,146,210 12.34 12.89 12.23 79,390 1,690 1.8
30/11/2020
12.34
 5,399,340 11.95 12.67 12.01 80,080 42,620 0.8
27/11/2020
11.95
 4,639,810 11.56 12.34 11.56 117,240 2,360 2.5
26/11/2020
11.56
 2,404,020 11.76 11.78 11.54 430 1,000 -0.0
25/11/2020
11.76
 3,422,440 11.73 11.84 11.45 28,230 7,230 0.4
24/11/2020
11.73
 3,227,320 11.65 11.89 11.59 33,160 37,530 -0.1
23/11/2020
11.65
 2,066,260 11.65 12.01 11.62 23,570 76,000 -1.1
20/11/2020
11.65
 2,942,400 11.37 11.81 11.34 60,020 20,000 0.8
19/11/2020
11.37
 2,308,570 11.45 11.56 11.34 0 0 0
18/11/2020
11.45
 2,349,900 11.48 11.65 11.37 79,290 6,770 1.5
17/11/2020
11.48
 2,465,550 11.32 11.48 11.32 57,510 11,660 0.9
16/11/2020
11.32
 5,099,720 11.15 11.54 11.12 45,810 6,520 0.8
13/11/2020
11.15
 3,034,670 11.12 11.21 10.99 20,790 7,910 0.3

Chính sách bảo mật | Điều khoản sử dụng |