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)
13/04/2021
17.09
 5,191,300 17.63 17.72 16.92 22,200 36,100 -0.4
12/04/2021
17.63
 5,356,300 17.52 17.72 17.32 80,000 27,300 1.5
09/04/2021
17.52
 3,320,600 17.66 17.72 17.49 70,300 0 2.2
08/04/2021
17.66
 10,477,800 16.74 17.72 16.83 40,500 3,300 1.1
07/04/2021
16.74
 3,419,700 16.46 16.89 16.17 18,400 123,500 -3.3
06/04/2021
16.46
 2,170,200 16.63 16.63 16.34 164,300 10,600 4.4
05/04/2021
16.63
 3,027,200 16.69 16.92 16.46 4,000 28,000 -0.7
02/04/2021
16.69
 3,454,700 16.57 17.12 16.57 1,100 7,500 -0.2
01/04/2021
16.57
 2,053,500 15.77 16.57 15.77 54,800 10,000 1.3
31/03/2021
15.77
 1,511,900 15.94 16.06 15.72 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
15.94
 2,756,700 15.58 16.09 15.77 41,300 0 1.2
29/03/2021
15.59
 3,139,800 15.53 15.79 15.46 19,800 12,200 0.2
26/03/2021
15.53
 3,871,100 15.77 15.79 14.75 21,000 0 0.6
25/03/2021
15.77
 2,822,700 15.85 16.05 15.51 125,000 0 3.6
24/03/2021
15.85
 5,067,300 16.16 16.16 15.53 1,200 0 0.0
23/03/2021
16.16
 4,698,300 16.75 16.75 16.05 200 32,700 -1.0
22/03/2021
16.75
 3,742,500 16.86 16.91 16.52 2,300 23,000 -0.7
19/03/2021
16.86
 5,792,900 16.57 17.01 16.62 19,100 2,500 0.5
18/03/2021
16.57
 6,024,700 16.21 16.88 16.13 10,000 81,800 -2.4
17/03/2021
16.21
 3,387,900 16.24 16.31 16.08 2,300 31,500 -0.9
16/03/2021
16.24
 3,373,400 16.47 16.47 16.05 63,100 6,000 1.7
15/03/2021
16.47
 4,324,300 16.52 16.81 16.39 0 107,200 -3.4
12/03/2021
16.52
 8,198,600 15.95 16.83 16.00 145,300 2,500 4.3
11/03/2021
15.95
 3,437,600 15.87 16.11 15.85 9,000 0 0.3
10/03/2021
15.87
 2,295,100 15.85 16.00 15.59 0 44,700 -1.4
09/03/2021
15.85
 4,092,600 15.85 16.21 15.14 3,500 34,900 -0.9
08/03/2021
15.85
 3,977,100 15.85 16.11 15.69 35,300 8,700 0.8
05/03/2021
15.85
 5,172,100 16.05 16.05 15.33 29,200 32,600 -0.1
04/03/2021
16.05
 5,940,300 16.73 16.83 15.69 28,500 73,700 -1.3
03/03/2021
16.73
 5,704,700 16.83 16.86 16.57 445,100 200 14.3
02/03/2021
16.83
 4,039,900 17.01 17.09 16.81 452,000 140,800 10.1
01/03/2021
17.01
 3,684,900 17.01 17.30 16.88 46,800 59,600 -0.4
26/02/2021
17.01
 6,989,700 16.24 17.14 16.03 123,200 47,000 2.5
25/02/2021
16.24
 5,124,400 16.11 16.47 16.05 18,700 146,100 -4.0
24/02/2021
16.11
 6,517,300 16.16 16.57 15.85 2,000 168,900 -5.2
23/02/2021
16.16
 3,087,500 16.08 16.42 15.85 32,500 50,900 -0.6
22/02/2021
16.08
 3,052,500 16.34 16.52 15.90 0 258,300 -8.1
19/02/2021
16.34
 4,262,200 16.00 16.62 15.79 200 160,400 -5.0
18/02/2021
16.00
 4,573,000 15.77 16.05 15.59 15,200 266,400 -7.6
17/02/2021
15.77
 3,014,600 15.14 15.79 15.27 116,700 21,400 2.9
09/02/2021
15.14
 2,238,000 14.96 15.33 14.60 10,800 38,900 -0.8
08/02/2021
14.96
 5,152,900 15.38 16.05 14.34 34,100 163,800 -3.9
05/02/2021
15.38
 3,989,500 14.81 15.38 14.55 33,200 44,600 -0.3
04/02/2021
14.81
 3,422,300 15.07 15.27 14.65 0 364,300 -10.5
03/02/2021
15.07
 4,069,400 14.39 15.27 14.52 300 288,300 -8.2
02/02/2021
14.39
 3,892,900 13.92 14.73 13.82 161,800 98,300 1.8
01/02/2021
13.92
 4,716,600 13.95 14.39 13.25 225,700 50,300 4.8
29/01/2021
13.95
 8,174,300 13.95 14.44 12.99 514,900 14,300 13.1
28/01/2021
13.95
 2,765,800 14.99 14.99 13.95 76,200 2,300 2.0
27/01/2021
14.99
 6,653,000 16.11 16.11 14.99 170,200 89,100 2.4
26/01/2021
16.11
 4,933,000 17.20 17.25 16.00 35,800 198,400 -5.1
25/01/2021
17.20
 6,015,400 17.14 17.77 16.88 6,500 54,100 -1.6
22/01/2021
17.14
 3,990,300 17.33 17.61 17.07 58,500 62,900 -0.1
21/01/2021
17.33
 3,773,300 16.62 17.33 16.11 161,800 55,800 3.4
20/01/2021
16.62
 4,201,900 16.86 17.09 15.69 180,900 28,200 4.8
19/01/2021
16.86
 3,821,000 18.11 18.29 16.86 4,600 115,100 -3.8
18/01/2021
18.11
 6,304,500 17.51 18.73 17.87 500 100,100 -3.5
15/01/2021
17.51
 4,032,600 17.43 17.74 17.33 1,900 124,100 -4.1
14/01/2021
17.43
 4,045,000 17.35 17.61 17.09 1,000 114,400 -3.8
13/01/2021
17.35
 4,217,000 17.48 17.77 17.25 500 98,300 -3.3
12/01/2021
17.48
 5,545,800 16.34 17.48 16.05 60,300 172,700 -3.5
11/01/2021
16.34
 2,381,400 16.39 16.57 16.05 1,300 2,700 -0.0
08/01/2021
16.39
 3,082,700 16.52 16.81 16.26 28,300 101,200 -2.3
07/01/2021
16.52
 5,114,000 16.21 16.70 15.85 174,200 91,300 2.7
06/01/2021
16.21
 4,237,900 16.36 16.86 15.95 31,100 0 1.0
05/01/2021
16.36
 7,069,400 15.35 16.42 15.48 118,400 120,000 0.0
04/01/2021
15.35
 7,909,000 14.39 15.38 14.55 163,000 189,800 -0.9
31/12/2020
14.39
 2,312,570 14.21 14.52 14.18 59,430 18,020 1.2
30/12/2020
14.21
 3,939,190 14.18 14.86 14.21 53,040 6,940 1.3
29/12/2020
14.18
 5,659,820 13.59 14.36 13.51 162,840 30,060 3.6
28/12/2020
13.59
 4,346,940 13.61 13.87 13.53 11,500 38,540 -0.7
25/12/2020
13.61
 2,328,570 13.74 14.03 13.46 47,610 0 1.3
24/12/2020
13.74
 5,946,530 14.03 14.11 13.07 67,440 94,030 -0.7
23/12/2020
14.03
 3,666,820 14.44 14.44 13.77 22,000 30,230 -0.2
22/12/2020
14.44
 3,156,420 14.44 14.49 14.21 3,210 21,970 -0.5
21/12/2020
14.44
 6,100,610 14.21 14.49 14.00 5,310 2,740 0.1
18/12/2020
14.21
 6,476,930 13.46 14.31 13.46 170,820 13,000 4.2
17/12/2020
13.46
 4,142,520 13.20 13.56 12.94 7,960 31,130 -0.6
16/12/2020
13.20
 2,877,220 13.17 13.40 13.12 20,000 31,070 -0.3
15/12/2020
13.17
 4,494,850 13.53 13.61 12.99 23,510 93,190 -1.8
14/12/2020
13.53
 3,857,790 13.04 13.72 12.96 25,850 1,020 0.6
11/12/2020
13.04
 3,403,730 12.78 13.12 12.52 106,850 2,000 2.6
10/12/2020
12.78
 7,480,540 13.46 13.46 12.78 84,240 5,670 2.0
09/12/2020
13.46
 3,902,570 13.64 13.72 13.46 3,100 71,200 -1.8
08/12/2020
13.64
 3,643,160 13.59 13.82 13.46 73,100 83,030 -0.3
07/12/2020
13.59
 4,605,900 13.77 13.92 13.12 30,420 82,330 -1.3
04/12/2020
13.77
 6,448,020 13.35 14.21 13.33 3,280 166,540 -4.3
03/12/2020
13.35
 3,521,260 12.49 13.35 12.99 34,120 64,670 -0.8
02/12/2020
12.49
 5,619,890 11.69 12.49 12.00 13,860 69,318,974 -1,490.1
01/12/2020
11.69
 8,146,210 11.64 12.16 11.53 79,390 1,690 1.8
30/11/2020
11.64
 5,399,340 11.27 11.95 11.33 80,080 42,620 0.8
27/11/2020
11.27
 4,639,810 10.91 11.64 10.91 117,240 2,360 2.5
26/11/2020
10.91
 2,404,020 11.09 11.12 10.88 430 1,000 -0.0
25/11/2020
11.09
 3,422,440 11.07 11.17 10.81 28,230 7,230 0.4
24/11/2020
11.07
 3,227,320 10.99 11.22 10.94 33,160 37,530 -0.1
23/11/2020
10.99
 2,066,260 10.99 11.33 10.96 23,570 76,000 -1.1
20/11/2020
10.99
 2,942,400 10.73 11.14 10.70 60,020 20,000 0.8
19/11/2020
10.73
 2,308,570 10.81 10.91 10.70 0 0 0
18/11/2020
10.81
 2,349,900 10.83 10.99 10.73 79,290 6,770 1.5
17/11/2020
10.83
 2,465,550 10.68 10.83 10.68 57,510 11,660 0.9

Chính sách bảo mật | Điều khoản sử dụng |