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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |