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

15.95
0.35
(2.24%)
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
(2025-12-29) 		-1.80 -10.34% 250,753,200 -3,230,500 -52.7
15.55
17.40
15.95
2 tháng
(2025-12-01) 		-4.60 -22.77% 440,864,100 -10,627,700 -191.1
15.55
20.80
15.95
3 tháng
(2025-10-30) 		-5.65 -26.59% 666,910,500 -17,116,600 -324.9
15.55
21.35
15.95
6 tháng
(2025-08-01) 		-3.51 -18.37% 2,316,245,100 -15,501,200 -256.7
15.55
24.60
15.95
12 tháng
(2025-02-03) 		0.64 4.29% 4,304,312,600 -6,941,132 -218.7
12.28
24.60
15.95
24 tháng
(2024-02-15) 		-8.35 -34.87% 7,618,078,800 -11,697,262 -368.6
12.28
29.05
15.95
36 tháng
(2023-02-13) 		4.14 36.16% 12,840,899,100 -9,991,614 -426.1
9.51
29.05
15.95
60 tháng
(2021-02-23) 		-1.53 -8.91% 17,103,222,100 8,303,488 222.3
8.73
84.91
15.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |