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

13.80
0.35
(2.60%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |