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)
23/09/2020
7.96
 1,274,730 8.01 8.07 7.93 8,360 80 0.1
22/09/2020
8.01
 1,056,290 7.96 8.04 7.85 84,250 0 1.2
21/09/2020
7.96
 2,222,270 8.01 8.21 7.87 25,540 200 0.4
18/09/2020
8.01
 1,617,820 7.85 8.15 7.76 39,150 10,000 0.4
17/09/2020
7.85
 2,857,800 7.99 7.99 7.68 19,250 22,190 -0.0
16/09/2020
7.99
 1,778,680 7.93 8.01 7.82 19,660 0 0.3
15/09/2020
7.93
 3,450,400 7.82 8.12 7.87 14,870 30,200 -0.2
14/09/2020
7.82
 2,757,700 7.52 7.87 7.54 115,000 115,340 -0.0
11/09/2020
7.52
 2,018,590 7.41 7.57 7.35 47,120 0 0.6
10/09/2020
7.41
 1,450,980 7.46 7.49 7.41 3,000 70 0.0
09/09/2020
7.46
 1,166,460 7.41 7.49 7.27 60,550 0 0.8
08/09/2020
7.41
 1,725,590 7.35 7.49 7.35 760 0 0.0
07/09/2020
7.35
 4,945,420 7.16 7.57 7.16 34,550 239,310 -2.8
04/09/2020
7.16
 1,303,070 7.13 7.16 7.05 75,020 0 1.0
03/09/2020
7.13
 1,377,660 7.16 7.21 7.10 1,300 30,690 -0.4
01/09/2020
7.16
 1,027,820 7.13 7.21 7.10 40,870 63,000 -0.3
31/08/2020
7.13
 2,063,120 7.19 7.38 7.13 0 319,070 -4.2
28/08/2020
7.19
 2,092,330 7.21 7.38 7.19 0 0 0
27/08/2020
7.21
 1,263,650 7.27 7.30 7.16 47,530 0 0.6
26/08/2020
7.27
 2,319,110 7.08 7.35 7.02 58,640 40 0.8
25/08/2020
7.08
 2,154,980 7.08 7.16 6.97 12,530 0 0.2
24/08/2020
7.08
 2,086,710 7.02 7.24 7.05 22,380 943,830 -11.9
21/08/2020
7.02
 1,431,230 6.99 7.10 6.97 0 0 0
20/08/2020
6.99
 659,540 7.08 7.10 6.97 5,090 1,590 0.0
19/08/2020
7.08
 1,433,580 7.05 7.10 7.02 9,200 0 0.1
18/08/2020
7.05
 1,985,090 6.91 7.13 6.94 27,960 2,500 0.3
17/08/2020
6.91
 925,430 6.97 6.97 6.83 26,000 32,620 -0.1
14/08/2020
6.97
 794,740 6.99 7.05 6.94 5,270 3,260 0.0
13/08/2020
6.99
 971,120 6.99 7.08 6.94 0 16,600 -0.2
12/08/2020
6.99
 2,122,580 6.80 7.08 6.80 0 28,200 -0.4
11/08/2020
6.80
 369,820 6.80 6.83 6.75 0 1,260 -0.0
10/08/2020
6.80
 859,180 6.80 6.86 6.77 0 70 -0.0
07/08/2020
6.80
 938,260 6.77 6.83 6.50 2,610 0 0.0
06/08/2020
6.77
 713,030 6.94 6.94 6.77 0 3,000 -0.0
05/08/2020
6.94
 1,371,480 6.86 6.97 6.77 10,100 4,200 0.1
04/08/2020
6.86
 518,480 6.80 6.91 6.80 4,260 0 0.1
03/08/2020
6.80
 1,061,230 6.69 6.80 6.61 54,900 10,480 0.5
31/07/2020
6.69
 905,010 6.75 6.83 6.61 0 46,700 -0.6
30/07/2020
6.75
 605,280 6.77 6.77 6.61 17,850 23,280 -0.1
29/07/2020
6.77
 1,409,900 6.80 6.80 6.44 17,850 23,280 -0.1
28/07/2020
6.80
 1,497,590 6.77 6.94 6.61 10,650 0 0.1
27/07/2020
6.77
 4,211,890 6.77 6.77 6.31 101,370 0 1.2
24/07/2020
6.77
 1,752,990 7.08 7.08 6.61 28,740 0 0.4
23/07/2020
7.08
 870,080 7.02 7.10 6.94 6,860 0 0.1
22/07/2020
7.02
 703,280 7.13 7.19 6.97 14,920 120 0.2
21/07/2020
7.13
 1,101,940 7.13 7.24 7.10 52,700 0 0.7
20/07/2020
7.13
 1,066,200 7.43 7.49 7.13 30,960 0 0.4
17/07/2020
7.43
 1,010,710 7.43 7.60 7.38 27,730 0 0.4
16/07/2020
7.43
 1,148,560 7.54 7.54 7.38 35,000 6,940 0.4
15/07/2020
7.54
 1,022,160 7.52 7.68 7.54 0 2,470 -0.0
14/07/2020
7.52
 814,620 7.52 7.60 7.41 0 40,460 -0.6
13/07/2020
7.52
 2,668,160 7.35 7.68 7.32 0 33,010 -0.4
10/07/2020
7.35
 866,960 7.43 7.46 7.27 0 42,540 -0.6
09/07/2020
7.43
 4,201,640 7.13 7.54 7.13 0 59,020 -0.8
08/07/2020
7.13
 1,307,570 6.99 7.13 6.88 9,200 0 0.1
07/07/2020
6.99
 751,350 7.13 7.16 6.99 0 2,100 -0.0
06/07/2020
7.13
 734,240 7.13 7.19 6.97 0 0 0
03/07/2020
7.13
 1,446,490 6.75 7.16 6.72 0 0 0
02/07/2020
6.75
 680,740 6.77 6.86 6.66 1,730 20,010 -0.2
01/07/2020
6.77
 707,110 6.75 6.80 6.61 4,300 6,720 -0.0
30/06/2020
6.75
 1,882,420 6.69 6.77 6.55 7,400 193,190 -2.3
29/06/2020
6.69
 1,944,850 6.69 6.69 6.31 7,400 193,190 -2.3
26/06/2020
6.69
 682,720 6.83 7.02 6.69 7,400 193,190 -2.3
25/06/2020
6.83
 630,320 6.80 6.83 6.61 6,040 20,090 -0.2
24/06/2020
6.80
 989,120 6.86 6.88 6.69 43,530 0 0.5
23/06/2020
6.86
 1,228,080 6.80 6.91 6.69 7,110 9,200 -0.0
22/06/2020
6.80
 718,120 6.77 6.83 6.66 0 16,860 -0.2
19/06/2020
6.77
 1,217,400 6.61 6.80 6.58 44,550 7,400 0.5
18/06/2020
6.61
 807,310 6.61 6.61 6.47 0 27,220 -0.3
17/06/2020
6.61
 797,480 6.69 6.83 6.58 0 41,780 -0.5
16/06/2020
6.69
 834,780 6.64 6.75 6.55 24,830 4,650 0.2
15/06/2020
6.64
 1,784,580 6.77 6.77 6.33 12,970 41,320 -0.3
12/06/2020
6.77
 1,769,700 6.83 6.83 6.50 17,720 30,090 -0.1
11/06/2020
6.83
 2,818,360 7.30 7.49 6.80 2,410 33,430 -0.4
10/06/2020
7.30
 1,984,620 7.02 7.38 6.91 25,370 17,310 0.1
09/06/2020
7.02
 1,451,000 7.08 7.19 6.99 0 11,880 -0.2
08/06/2020
7.08
 1,976,560 6.99 7.16 6.94 800 2,720 -0.0
05/06/2020
6.99
 891,190 6.99 7.02 6.88 700 7,690 -0.1
04/06/2020
6.99
 1,056,460 6.94 7.08 6.91 0 45,580 -0.6
03/06/2020
6.94
 892,370 6.83 7.02 6.83 0 9,170 -0.1
02/06/2020
6.83
 3,323,690 6.72 7.08 6.77 4,300 11,790 -0.1
01/06/2020
6.72
 569,410 6.66 6.83 6.64 0 0 0
29/05/2020
6.66
 605,980 6.66 6.69 6.55 11,020 0 0.1
28/05/2020
6.66
 1,242,790 6.61 6.66 6.50 40,360 5,000 0.4
27/05/2020
6.61
 1,059,910 6.75 6.80 6.61 40 26,270 -0.3
26/05/2020
6.75
 1,006,110 6.66 6.80 6.66 0 12,610 -0.2
25/05/2020
6.66
 1,204,050 6.72 6.83 6.55 1,000 42,580 -0.5
22/05/2020
6.72
 734,910 6.72 6.77 6.61 5,070 730 0.1
21/05/2020
6.72
 760,480 6.80 6.88 6.72 590 4,650 -0.0
20/05/2020
6.80
 2,556,190 6.55 6.86 6.53 81,600 413,000 -4.1
19/05/2020
6.55
 1,219,190 6.55 6.72 6.53 6,690 145,640 -1.7
18/05/2020
6.55
 903,500 6.58 6.58 6.47 0 10,000 -0.1
15/05/2020
6.58
 1,312,550 6.58 6.61 6.39 11,990 11,650 0.0
14/05/2020
6.58
 972,630 6.61 6.69 6.53 33,840 3,000 0.4
13/05/2020
6.61
 1,141,710 6.72 6.75 6.53 41,770 10,000 0.4
12/05/2020
6.72
 945,260 6.55 6.80 6.44 10,280 7,700 0.0
11/05/2020
6.55
 1,675,860 6.39 6.55 6.25 24,260 2,000 0.3
08/05/2020
6.39
 2,580,160 6.28 6.50 6.28 59,470 5,000 0.6
07/05/2020
6.28
 754,260 6.25 6.28 6.17 28,510 0 0.3
06/05/2020
6.25
 667,010 6.22 6.28 6.17 28,410 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |