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

12.95
-0.05
(-0.38%)
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
(2026-05-20) 		-0.85 -6.14% 126,467,300 -1,183,113 0
12.55
13.85
12.95
2 tháng
(2026-04-20) 		-1.35 -9.41% 304,017,200 -6,082,975 0
12.55
14.95
12.95
3 tháng
(2026-03-23) 		0.20 1.56% 541,043,500 -2,864,041 12.3
12.55
14.95
12.95
6 tháng
(2025-12-22) 		-5.45 -29.54% 1,201,149,700 -15,011,841 -185.4
12.55
18.45
12.95
12 tháng
(2025-06-24) 		-2.86 -18.01% 3,961,690,900 -11,315,528 -121.3
12.55
24.60
12.95
24 tháng
(2024-07-01) 		-10.26 -44.11% 6,612,516,700 -14,838,267 -277.2
12.28
24.60
12.95
36 tháng
(2023-07-05) 		-5.46 -29.58% 11,850,761,000 -23,721,922 -547.6
12.28
29.05
12.95
60 tháng
(2021-07-15) 		-3.27 -20.08% 17,531,486,800 -3,864,353 44.5
8.73
84.91
12.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/08/2020
6.94
 1,371,480 6.86 6.97 6.77 10,100 4,200 0.1
04/08/2020
6.86
 518,480 6.80 6.91 6.80 4,260 0 0.1
03/08/2020
6.80
 1,061,230 6.69 6.80 6.61 54,900 10,480 0.5
31/07/2020
6.69
 905,010 6.75 6.83 6.61 0 46,700 -0.6
30/07/2020
6.75
 605,280 6.77 6.77 6.61 17,850 23,280 -0.1
29/07/2020
6.77
 1,409,900 6.80 6.80 6.44 17,850 23,280 -0.1
28/07/2020
6.80
 1,497,590 6.77 6.94 6.61 10,650 0 0.1
27/07/2020
6.77
 4,211,890 6.77 6.77 6.31 101,370 0 1.2
24/07/2020
6.77
 1,752,990 7.08 7.08 6.61 28,740 0 0.4
23/07/2020
7.08
 870,080 7.02 7.10 6.94 6,860 0 0.1
22/07/2020
7.02
 703,280 7.13 7.19 6.97 14,920 120 0.2
21/07/2020
7.13
 1,101,940 7.13 7.24 7.10 52,700 0 0.7
20/07/2020
7.13
 1,066,200 7.43 7.49 7.13 30,960 0 0.4
17/07/2020
7.43
 1,010,710 7.43 7.60 7.38 27,730 0 0.4
16/07/2020
7.43
 1,148,560 7.54 7.54 7.38 35,000 6,940 0.4
15/07/2020
7.54
 1,022,160 7.52 7.68 7.54 0 2,470 -0.0
14/07/2020
7.52
 814,620 7.52 7.60 7.41 0 40,460 -0.6
13/07/2020
7.52
 2,668,160 7.35 7.68 7.32 0 33,010 -0.4
10/07/2020
7.35
 866,960 7.43 7.46 7.27 0 42,540 -0.6
09/07/2020
7.43
 4,201,640 7.13 7.54 7.13 0 59,020 -0.8
08/07/2020
7.13
 1,307,570 6.99 7.13 6.88 9,200 0 0.1
07/07/2020
6.99
 751,350 7.13 7.16 6.99 0 2,100 -0.0
06/07/2020
7.13
 734,240 7.13 7.19 6.97 0 0 0
03/07/2020
7.13
 1,446,490 6.75 7.16 6.72 0 0 0
02/07/2020
6.75
 680,740 6.77 6.86 6.66 1,730 20,010 -0.2
01/07/2020
6.77
 707,110 6.75 6.80 6.61 4,300 6,720 -0.0
30/06/2020
6.75
 1,882,420 6.69 6.77 6.55 7,400 193,190 -2.3
29/06/2020
6.69
 1,944,850 6.69 6.69 6.31 7,400 193,190 -2.3
26/06/2020
6.69
 682,720 6.83 7.02 6.69 7,400 193,190 -2.3
25/06/2020
6.83
 630,320 6.80 6.83 6.61 6,040 20,090 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |