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)
05/05/2020
6.22
 339,970 6.14 6.22 6.06 11,890 3,380 0.1
04/05/2020
6.14
 965,810 6.22 6.22 6.00 0 54,610 -0.6
29/04/2020
6.22
 960,250 6.28 6.28 6.17 43,240 24,860 0.2
28/04/2020
6.28
 497,130 6.28 6.31 6.20 0 0 0
27/04/2020
6.28
 1,095,700 6.33 6.42 6.22 0 26,800 -0.3
24/04/2020
6.33
 3,072,790 6.17 6.44 6.06 0 42,210 -0.5
23/04/2020
6.17
 552,770 6.28 6.33 6.17 0 54,770 -0.6
22/04/2020
6.28
 1,130,910 6.28 6.28 6.00 18,870 14,000 0.1
21/04/2020
6.28
 2,704,130 6.39 6.39 5.98 64,410 33,360 0.3
20/04/2020
6.39
 1,514,450 6.36 6.44 6.28 21,440 2,570 0.2
17/04/2020
6.36
 1,868,890 6.36 6.47 6.33 51,710 20 0.6
16/04/2020
6.36
 1,739,850 6.25 6.44 6.14 79,630 0 0.9
15/04/2020
6.25
 1,664,740 6.22 6.31 6.14 108,140 0 1.2
14/04/2020
6.22
 2,465,220 6.03 6.28 5.95 91,840 22,320 0.8
13/04/2020
6.03
 1,323,760 6.17 6.17 6.00 37,620 24,570 0.1
10/04/2020
6.17
 1,529,370 6.17 6.25 5.95 24,780 12,260 0.1
09/04/2020
6.17
 2,464,860 5.78 6.17 5.86 34,900 20,140 0.2
08/04/2020
5.78
 1,870,160 6.00 6.00 5.78 20,030 1,050 0.2
07/04/2020
6.00
 1,466,540 6.09 6.09 5.89 54,710 109,630 -0.6
06/04/2020
6.09
 2,045,960 5.95 6.14 5.95 22,140 10,000 0.1
03/04/2020
5.95
 1,998,980 5.89 6.03 5.73 14,850 109,090 -1.0
01/04/2020
5.89
 2,103,820 5.70 5.89 5.48 4,680 0 0.0
31/03/2020
5.70
 2,440,790 5.81 5.95 5.41 0 1,900 -0.0
30/03/2020
5.81
 2,410,670 6.06 6.06 5.64 380 0 0.0
27/03/2020
6.06
 1,606,100 6.06 6.09 5.92 0 660 -0.0
26/03/2020
6.06
 1,294,140 6.06 6.17 5.89 51,900 0 0.6
25/03/2020
6.06
 906,180 5.92 6.20 5.95 0 700 -0.0
24/03/2020
5.92
 1,548,700 5.89 5.92 5.53 0 10,000 -0.1
23/03/2020
5.89
 2,354,750 6.33 6.33 5.89 9,000 10 0.1
20/03/2020
6.33
 1,511,820 6.39 6.39 6.17 0 225,000 -2.6
19/03/2020
6.39
 1,123,970 6.44 6.44 6.17 6,750 5,520 0.0
18/03/2020
6.44
 1,203,540 6.33 6.58 6.36 6,750 5,520 0.0
17/03/2020
6.33
 2,376,460 6.33 6.33 5.98 0 0 0
16/03/2020
6.33
 971,660 6.42 6.44 6.14 0 500 -0.0
13/03/2020
6.42
 2,049,070 6.47 6.47 6.03 4,650 9,540 -0.1
12/03/2020
6.47
 2,626,960 6.94 6.94 6.47 0 1,490 -0.0
11/03/2020
6.94
 1,361,650 6.94 7.05 6.47 50,000 980 0.6
10/03/2020
6.94
 1,396,790 6.94 7.05 6.69 31,620 180 0.4
09/03/2020
6.94
 2,153,190 7.43 7.43 6.94 101,880 0 1.3
06/03/2020
7.43
 919,740 7.30 7.43 7.10 0 0 0
05/03/2020
7.30
 1,144,260 7.49 7.60 7.21 3,920 19,510 -0.2
04/03/2020
7.49
 2,211,650 7.16 7.49 7.19 2,270 31,170 -0.4
03/03/2020
7.16
 806,940 6.83 7.16 6.91 0 35,000 -0.4
02/03/2020
6.83
 490,500 6.91 7.02 6.83 0 239,030 -3.0
28/02/2020
6.91
 1,095,910 6.99 6.99 6.80 0 103,590 -1.3
27/02/2020
6.99
 665,060 6.97 7.05 6.97 0 245,210 -3.1
26/02/2020
6.97
 557,830 7.05 7.10 6.91 12,530 11,120 0.0
25/02/2020
7.05
 943,960 6.94 7.08 6.80 62,140 20,000 0.5
24/02/2020
6.94
 1,755,640 7.27 7.27 6.80 52,310 0 0.7
21/02/2020
7.27
 908,390 7.43 7.43 7.24 0 33,040 -0.4
20/02/2020
7.43
 925,570 7.46 7.60 7.43 0 222,950 -3.0
19/02/2020
7.46
 1,452,330 7.32 7.65 7.43 10 209,810 -2.9
18/02/2020
7.32
 1,300,470 7.21 7.32 7.19 14,690 330,000 -4.1
17/02/2020
7.21
 1,394,660 7.16 7.38 7.10 22,030 241,180 -2.9
14/02/2020
7.16
 983,250 7.13 7.21 7.05 4,970 0 0.1
13/02/2020
7.13
 1,908,600 6.97 7.13 6.97 2,000 233,290 -3.0
12/02/2020
6.97
 2,679,770 6.53 6.97 6.55 74,820 400,790 -4.0
11/02/2020
6.53
 1,438,680 6.44 6.58 6.42 12,380 280,610 -3.2
10/02/2020
6.44
 1,066,490 6.39 6.53 6.28 12,880 369,390 -4.2
07/02/2020
6.39
 1,322,960 6.33 6.58 6.36 28,200 306,230 -3.3
06/02/2020
6.33
 1,495,560 6.28 6.33 6.22 79,190 402,730 -3.7
05/02/2020
6.28
 1,089,750 6.25 6.31 6.22 10,270 488,770 -5.4
04/02/2020
6.25
 1,463,880 6.22 6.36 6.14 7,240 293,000 -3.2
03/02/2020
6.22
 2,361,500 6.66 6.66 6.22 31,010 20,930 0.1
31/01/2020
6.66
 2,053,420 6.91 6.94 6.66 0 102,270 -1.3
30/01/2020
6.91
 1,044,820 7.16 7.16 6.80 0 7,990 -0.1
22/01/2020
7.16
 876,300 7.21 7.30 7.16 930 167,560 -2.2
21/01/2020
7.21
 497,590 6.99 7.21 6.99 0 0 0
20/01/2020
6.99
 294,050 6.94 6.99 6.94 0 0 0
17/01/2020
6.94
 1,151,600 7.13 7.16 6.94 20 1,440 -0.0
16/01/2020
7.13
 553,400 7.16 7.19 7.10 9,450 0 0.1
15/01/2020
7.16
 270,530 7.16 7.19 7.10 0 0 0
14/01/2020
7.16
 715,360 7.13 7.21 7.02 0 150 -0.0
13/01/2020
7.13
 946,160 7.24 7.32 7.13 0 0 0
10/01/2020
7.24
 553,300 7.24 7.35 7.21 0 20 -0.0
09/01/2020
7.24
 553,820 7.13 7.35 7.21 4,270 0 0.1
08/01/2020
7.13
 2,280,630 7.52 7.52 7.13 2,400 8,180 -0.1
07/01/2020
7.52
 424,110 7.54 7.65 7.49 1,700 5,000 -0.0
06/01/2020
7.54
 470,820 7.65 7.68 7.52 4,000 7,000 -0.0
03/01/2020
7.65
 2,242,240 7.60 7.79 7.60 14,170 46,600 -0.5
02/01/2020
7.60
 866,500 7.60 7.65 7.54 0 0 0
31/12/2019
7.60
 923,890 7.49 7.60 7.43 1,000 13,000 -0.2
30/12/2019
7.49
 866,360 7.57 7.63 7.43 4,250 0 0.1
27/12/2019
7.57
 569,460 7.60 7.65 7.57 2,050 0 0.0
26/12/2019
7.60
 1,047,700 7.71 7.82 7.60 5,020 0 0.1
25/12/2019
7.71
 969,440 7.52 7.76 7.54 2,400 0 0.0
24/12/2019
7.52
 1,537,780 7.38 7.65 7.43 190 15,890 -0.2
23/12/2019
7.38
 449,330 7.38 7.41 7.30 4,410 0 0.1
20/12/2019
7.38
 268,340 7.38 7.41 7.35 0 0 0
19/12/2019
7.38
 421,800 7.27 7.41 7.21 0 0 0
18/12/2019
7.27
 641,100 7.38 7.43 7.27 0 2,080 -0.0
17/12/2019
7.38
 393,420 7.52 7.52 7.38 0 2,000 -0.0
16/12/2019
7.52
 462,300 7.54 7.57 7.49 0 5,860 -0.1
13/12/2019
7.54
 743,620 7.54 7.71 7.52 3,500 2,000 0.0
12/12/2019
7.54
 1,405,630 7.38 7.57 7.41 110 0 0.0
11/12/2019
7.38
 281,710 7.30 7.38 7.27 0 0 0
10/12/2019
7.30
 429,740 7.41 7.43 7.30 0 120 -0.0
09/12/2019
7.41
 561,950 7.35 7.43 7.32 1,360 8,890 -0.1
06/12/2019
7.35
 284,110 7.38 7.41 7.32 1,510 0 0.0
05/12/2019
7.38
 792,350 7.35 7.43 7.32 350,100 2,000 4.7

Chính sách bảo mật | Điều khoản sử dụng |