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)
07/09/2021
22.27
 18,877,300 23.34 23.34 22.06 167,000 196,100 -1.0
06/09/2021
23.34
 12,458,200 23.84 24.24 23.30 62,800 173,700 -3.9
01/09/2021
23.84
 8,905,000 23.34 24.07 23.13 158,300 13,300 5.1
31/08/2021
23.34
 18,841,000 22.53 23.80 22.40 547,500 5,500 19.2
30/08/2021
22.53
 11,127,900 22.53 23.00 22.27 36,459 966,259 -31.4
27/08/2021
22.53
 17,419,500 21.76 23.07 21.33 178,200 186,500 -0.2
26/08/2021
21.76
 8,716,500 21.86 22.40 21.40 0 640,900 -21.1
25/08/2021
21.86
 9,676,500 20.46 21.86 20.46 491,400 800 15.3
24/08/2021
20.46
 13,581,300 21.70 22.20 20.39 276,100 973,500 -21.9
23/08/2021
21.70
 13,341,300 21.73 22.40 21.13 420,800 186,200 7.7
20/08/2021
21.73
 22,874,200 23.27 23.34 21.66 167,100 124,000 1.4
19/08/2021
23.27
 7,994,000 22.73 23.60 23.07 1,800 64,300 -2.2
18/08/2021
22.73
 12,154,000 21.50 23.00 21.33 354,100 11,600 11.4
17/08/2021
21.50
 17,656,000 22.67 22.67 21.50 500 597,000 -19.5
16/08/2021
22.67
 13,009,500 22.73 23.40 22.67 24,100 20,500 0.1
13/08/2021
22.73
 15,929,400 21.76 23.13 20.66 21,400 56,300 -0.9
12/08/2021
21.76
 18,911,600 20.46 21.86 20.73 756,500 185,400 18.9
11/08/2021
20.46
 15,671,800 20.26 20.63 19.86 4,200 1,053,900 -32.1
10/08/2021
20.26
 22,463,500 20.59 21.03 19.89 5,700 533,900 -16.1
09/08/2021
20.59
 14,605,800 19.42 20.66 19.56 35,200 1,059,900 -31.2
06/08/2021
19.42
 17,865,900 18.55 19.82 18.32 26,700 1,047,500 -30.2
05/08/2021
18.55
 10,349,700 18.19 18.82 18.09 18,800 510,600 -13.7
04/08/2021
18.19
 19,655,200 17.28 18.39 17.58 16,600 509,000 -13.3
03/08/2021
17.28
 7,361,000 16.92 17.35 16.82 100 600 -0.0
02/08/2021
16.92
 5,303,900 17.12 17.45 16.85 2,000 159,900 -4.0
30/07/2021
17.12
 8,428,600 16.82 17.48 16.78 8,400 247,000 -6.1
29/07/2021
16.82
 5,504,400 16.68 16.85 16.52 2,500 30,000 -0.7
28/07/2021
16.68
 7,046,200 16.38 17.05 16.25 2,000 1,500 0.0
27/07/2021
16.38
 6,942,500 16.48 16.75 16.05 12,400 1,600 0.3
26/07/2021
16.48
 6,889,400 15.71 16.72 15.51 13,100 4,100 0.2
23/07/2021
15.71
 7,180,600 15.71 16.38 15.68 3,500 4,900 -0.0
22/07/2021
15.71
 7,460,500 14.71 15.71 14.54 1,000 80,800 -1.8
21/07/2021
14.71
 2,280,800 14.91 15.14 14.71 0 26,000 -0.6
20/07/2021
14.91
 3,168,200 14.71 15.04 14.11 1,000 22,600 -0.5
19/07/2021
14.71
 5,933,700 15.81 15.81 14.71 4,400 39,000 -0.8
16/07/2021
15.81
 4,053,500 15.35 15.91 15.31 100 0 0.0
15/07/2021
15.35
 1,987,800 15.21 15.58 14.94 8,900 4,000 0.1
14/07/2021
15.21
 3,196,900 15.24 15.71 14.84 2,000 106,500 -2.3
13/07/2021
15.24
 2,159,900 15.24 15.28 14.71 9,000 97,900 -2.0
12/07/2021
15.24
 5,701,400 15.71 15.71 14.64 31,600 10,100 0.5
09/07/2021
15.71
 3,355,000 15.51 15.71 14.71 13,000 31,400 -0.4
08/07/2021
15.51
 4,320,900 15.04 16.05 15.28 229,100 4,000 5.1
07/07/2021
15.04
 5,843,200 15.51 15.51 14.61 31,700 53,000 -0.5
06/07/2021
15.51
 6,108,500 16.65 16.72 15.51 407,100 2,000 10.0
05/07/2021
16.65
 4,773,800 17.05 17.08 16.62 62,000 1,000 1.4
02/07/2021
17.05
 4,055,600 17.35 17.45 17.05 27,600 202,000 -4.5
01/07/2021
17.35
 3,660,900 17.15 17.38 16.98 20,000 4,000 0.4
30/06/2021
17.15
 2,660,800 17.45 17.45 17.15 3,000 0 0.1
29/06/2021
17.45
 2,988,800 17.65 17.72 17.38 2,400 5,000 -0.1
28/06/2021
17.65
 6,787,100 17.12 17.72 16.98 500 4,000 -0.1
25/06/2021
17.12
 3,732,300 16.98 17.22 16.75 0 2,000 -0.1
24/06/2021
16.98
 4,146,700 17.18 17.32 16.85 2,000 5,000 -0.1
23/06/2021
17.18
 7,469,200 17.85 17.85 17.15 5,100 500 0.1
22/06/2021
17.85
 3,702,100 17.99 18.19 17.72 2,200 2,500 -0.0
21/06/2021
17.99
 5,415,900 18.09 18.29 17.89 7,000 147,400 -3.8
18/06/2021
18.09
 10,892,800 17.58 18.39 17.38 4,500 75,600 -1.9
17/06/2021
17.58
 4,574,800 17.58 17.79 17.05 1,000 0 0.0
16/06/2021
17.58
 7,697,300 17.52 18.15 17.52 30,600 7,400 0.6
15/06/2021
17.52
 5,490,100 17.05 17.65 16.82 277,600 134,100 3.6
14/06/2021
17.05
 4,313,300 16.85 17.32 16.72 3,000 218,100 -5.4
11/06/2021
16.85
 5,915,700 16.52 17.05 16.38 7,000 158,100 -3.8
10/06/2021
16.52
 7,400,000 17.28 17.28 16.38 20,200 468,100 -11.3
09/06/2021
17.28
 6,433,300 17.45 17.45 16.38 14,800 219,300 -5.3
08/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17 (Volume + 17%, Ratio=0.17)
08/06/2021
17.45
 7,883,400 18.00 18.86 17.38 35,600 351,100 -8.6
07/06/2021
18.00
 7,216,200 18.66 18.80 17.37 8,300 80,400 -2.3
04/06/2021
18.66
 7,540,200 18.37 18.86 18.40 564,500 0 18.5
03/06/2021
18.37
 7,911,900 18.06 18.52 18.00 25,200 500,000 -15.1
02/06/2021
18.06
 7,367,900 18.57 18.69 17.89 10,100 59,300 -1.6
01/06/2021
18.57
 5,572,300 18.23 19.14 18.34 323,600 9,100 10.3
31/05/2021
18.23
 7,717,600 17.97 18.29 17.40 120,000 24,700 3.0
28/05/2021
17.97
 5,309,000 17.72 18.23 17.80 378,700 1,000 11.9
27/05/2021
17.72
 8,583,300 17.26 18.29 17.26 254,300 13,100 7.5
26/05/2021
17.26
 8,263,200 16.89 17.43 16.69 304,300 13,100 9.1
25/05/2021
16.89
 6,398,800 17.20 17.49 16.89 14,900 19,400 -0.1
24/05/2021
17.20
 13,356,900 16.09 17.20 16.09 435,800 106,600 9.2
21/05/2021
16.09
 5,507,700 15.77 16.29 15.72 203,500 179,100 0.7
20/05/2021
15.77
 4,162,400 15.14 15.83 14.97 1,000,800 0 26.9
19/05/2021
15.14
 5,388,000 15.49 15.49 15.03 300 0 0.0
18/05/2021
15.49
 4,099,800 16.00 16.00 15.43 800 460,400 -12.6
17/05/2021
16.00
 3,421,000 16.34 16.52 15.89 1,100 165,800 -5.0
14/05/2021
16.34
 6,557,900 16.03 16.57 15.94 259,700 0 7.3
13/05/2021
16.03
 4,119,800 16.09 16.29 15.94 251,300 13,400 6.7
12/05/2021
16.09
 3,816,800 15.83 16.17 15.77 243,600 1,800 6.8
11/05/2021
15.83
 7,519,400 15.37 16.29 15.26 544,700 8,200 14.7
10/05/2021
15.37
 2,803,400 15.46 15.63 15.12 500,000 32,500 12.6
07/05/2021
15.46
 2,877,300 15.89 15.94 15.34 3,700 13,200 -0.3
06/05/2021
15.89
 4,692,300 15.66 16.17 15.54 0 2,600 -0.1
05/05/2021
15.66
 3,565,600 15.43 15.74 15.52 0 600 -0.0
04/05/2021
15.43
 2,559,400 15.29 15.63 14.80 8,600 46,100 -1.0
29/04/2021
15.29
 2,157,900 15.12 15.72 15.09 24,300 0 0.7
28/04/2021
15.12
 1,726,000 15.03 15.37 14.94 100,100 34,800 1.5
27/04/2021
15.03
 2,776,600 15.32 15.37 15.03 3,100 0 0.1
26/04/2021
15.32
 2,015,500 16.00 16.00 15.32 1,000 4,700 -0.1
23/04/2021
16.00
 3,311,500 15.63 16.00 15.14 21,800 104,100 -2.4
22/04/2021
15.63
 3,356,300 16.32 16.32 15.60 0 0 0
20/04/2021
16.32
 2,726,600 16.63 16.80 16.00 1,300 9,000 -0.2
19/04/2021
16.63
 3,177,500 16.23 16.69 15.94 9,400 11,800 -0.1
16/04/2021
16.23
 6,207,600 16.57 16.60 15.77 22,500 7,500 0.4
15/04/2021
16.57
 4,035,000 17.03 17.09 16.57 11,000 51,000 -1.2
14/04/2021
17.03
 3,294,800 17.09 17.09 16.69 0 17,400 -0.5

Chính sách bảo mật | Điều khoản sử dụng |