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

20.55
-0.25
(-1.20%)
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
(2025-11-05) 		0.65 3.23% 213,282,000 -5,225,500 -105.7
19.65
21.35
20.55
2 tháng
(2025-10-06) 		-0.28 -1.33% 657,356,100 -1,873,900 -6.6
19.30
24.60
20.55
3 tháng
(2025-09-08) 		-1.20 -5.44% 1,144,561,500 -19,211,100 -429.5
19.30
24.60
20.55
6 tháng
(2025-06-09) 		4.21 25.38% 2,812,866,300 2,596,413 47.1
15.35
24.60
20.55
12 tháng
(2024-12-10) 		2.64 14.55% 4,116,674,200 -1,236,585 -125.4
12.28
24.60
20.55
24 tháng
(2023-12-18) 		-1.21 -5.48% 7,813,136,200 -3,088,081 -217.9
12.28
29.05
20.55
36 tháng
(2022-12-21) 		7.31 54.20% 12,742,751,100 2,208,886 -217.1
9.51
29.05
20.55
60 tháng
(2020-12-31) 		5.55 36.36% 16,842,484,070 16,273,598 345.3
8.73
84.91
20.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2020
11.12
 2,436,400 10.88 11.29 10.77 0 2,000 -0.0
11/11/2020
10.88
 2,226,740 10.85 10.99 10.77 26,920 5,000 0.4
10/11/2020
10.85
 3,855,660 11.12 11.23 10.79 10,060 25,150 -0.3
09/11/2020
11.12
 3,792,160 11.01 11.23 10.96 84,300 1,500 1.7
06/11/2020
11.01
 1,894,420 10.93 11.10 10.82 20,400 79,550 -1.2
05/11/2020
10.93
 2,009,220 11.21 11.29 10.93 21,500 0 0.4
04/11/2020
11.21
 7,604,770 10.68 11.37 10.74 257,820 121,810 2.7
03/11/2020
10.68
 1,424,920 10.63 10.71 10.57 56,040 58,190 -0.0
02/11/2020
10.63
 1,491,620 10.55 10.71 10.55 20,270 0 0.4
30/10/2020
10.55
 2,657,280 10.55 10.74 10.41 0 105,360 -2.0
29/10/2020
10.55
 2,678,150 10.52 10.82 10.52 83,700 61,330 0.4
28/10/2020
10.52
 4,443,690 10.63 10.90 10.52 20,440 71,210 -1.0
27/10/2020
10.63
 2,883,500 10.74 10.77 10.55 0 165,710 -3.2
26/10/2020
10.74
 6,975,230 10.57 11.01 10.52 38,570 70,550 -0.6
23/10/2020
10.57
 1,967,510 10.68 10.79 10.49 25,000 31,830 -0.1
22/10/2020
10.68
 2,432,340 10.52 10.74 10.35 3,850 8,480 -0.1
21/10/2020
10.52
 2,639,450 10.79 11.07 10.52 129,850 123,930 0.1
20/10/2020
10.79
 4,615,600 10.33 10.79 10.24 64,850 28,221,894 -492.7
19/10/2020
10.33
 4,382,630 10.08 10.52 9.88 96,630 13,740 1.5
16/10/2020
10.08
 3,603,210 9.86 10.41 9.88 85,820 4,000 1.5
15/10/2020
9.86
 2,842,470 9.77 9.97 9.58 32,610 0 0.6
14/10/2020
9.77
 2,202,370 9.83 9.83 9.61 375,800 5,320 6.5
13/10/2020
9.83
 1,934,130 10.00 10.02 9.83 88,230 0 1.6
12/10/2020
10.00
 4,457,970 10.13 10.55 10.00 19,380 1,161,040 -21.3
09/10/2020
10.13
 3,176,960 9.86 10.19 9.83 61,930 486,360 -7.8
08/10/2020
9.86
 5,360,750 9.75 9.86 9.47 13,190 25,720 -0.2
07/10/2020
9.75
 3,920,670 9.83 10.24 9.66 60,210 660,580 -10.8
06/10/2020
9.83
 5,528,700 10.13 10.41 9.64 139,000 468,120 -5.9
05/10/2020
10.13
 7,500,610 9.50 10.16 9.64 32,100 2,276,740 -41.4
02/10/2020
9.50
 4,112,670 8.89 9.50 8.89 7,440 54,980 -0.8
01/10/2020
8.89
 3,530,660 8.40 8.89 8.45 43,890 25,000 0.3
30/09/2020
8.40
 4,110,520 8.29 8.56 8.26 63,500 7,880 0.9
29/09/2020
8.29
 2,710,770 8.26 8.59 8.15 0 32,500 -0.5
28/09/2020
8.26
 3,498,850 8.01 8.40 8.01 40,720 21,290 0.3
25/09/2020
8.01
 956,720 8.01 8.07 7.93 10,160 8,350 0.0
24/09/2020
8.01
 1,875,070 7.96 8.10 7.90 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |