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

13.65
0.20
(1.49%)
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)
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
04/12/2019
7.35
 380,030 7.16 7.35 7.13 0 4,050 -0.1
03/12/2019
7.16
 455,030 7.24 7.30 7.16 3,000 2,000 0.0
02/12/2019
7.24
 601,600 7.21 7.30 7.05 3,080 0 0.0
29/11/2019
7.21
 227,220 7.27 7.30 7.19 0 0 0
28/11/2019
7.27
 550,060 7.27 7.32 7.19 0 2,000 -0.0
27/11/2019
7.27
 546,410 7.27 7.38 7.24 13,810 130,000 -1.5
26/11/2019
7.27
 581,590 7.19 7.41 7.19 15,150 111,450 -1.3
25/11/2019
7.19
 524,750 7.19 7.38 7.19 10,800 122,570 -1.5
22/11/2019
7.19
 664,940 7.43 7.49 7.16 0 6,210 -0.1
21/11/2019
7.43
 488,120 7.49 7.54 7.43 0 104,510 -1.4
20/11/2019
7.49
 243,810 7.54 7.63 7.49 450 40 0.0
19/11/2019
7.54
 392,860 7.49 7.57 7.46 2,000 1,000 0.0
18/11/2019
7.49
 385,680 7.60 7.65 7.49 0 840 -0.0
15/11/2019
7.60
 961,380 7.43 7.65 7.43 300,000 3,850 4.1
14/11/2019
7.43
 289,200 7.49 7.52 7.43 0 0 0
13/11/2019
7.49
 480,830 7.52 7.65 7.49 0 0 0
12/11/2019
7.52
 1,073,180 7.32 7.63 7.38 0 0 0
11/11/2019
7.32
 494,350 7.43 7.46 7.32 0 0 0
08/11/2019
7.43
 496,050 7.57 7.63 7.43 0 14,010 -0.2
07/11/2019
7.57
 243,190 7.60 7.65 7.54 110 12,350 -0.2
06/11/2019
7.60
 989,810 7.52 7.71 7.49 0 0 0
05/11/2019
7.52
 610,190 7.57 7.60 7.52 0 630 -0.0
04/11/2019
7.57
 930,510 7.38 7.60 7.41 24,400 26,260 -0.0
01/11/2019
7.38
 1,296,750 7.38 7.43 7.24 0 24,420 -0.3
31/10/2019
7.38
 1,465,420 7.65 7.65 7.38 4,230 13,460 -0.1
30/10/2019
7.65
 533,700 7.60 7.76 7.54 0 19,610 -0.3
29/10/2019
7.60
 1,104,730 7.82 7.82 7.60 1,490 11,000 -0.1
28/10/2019
7.82
 456,670 7.93 7.99 7.82 2,000 7,890 -0.1
25/10/2019
7.93
 283,570 7.87 7.93 7.85 0 0 0
24/10/2019
7.87
 768,260 7.76 7.93 7.79 3,510 0 0.0
23/10/2019
7.76
 407,110 7.74 7.82 7.74 19,920 0 0.3
22/10/2019
7.74
 512,070 7.71 7.82 7.68 0 80 -0.0
21/10/2019
7.71
 1,261,590 7.79 7.85 7.65 7,000 10,920 -0.1
18/10/2019
7.79
 953,710 7.85 7.90 7.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |