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)
05/09/2019
7.79
 400,870 7.79 7.90 7.74 0 200 -0.0
04/09/2019
7.79
 652,330 7.65 7.79 7.57 0 300 -0.0
03/09/2019
7.65
 769,120 7.90 7.96 7.60 1,000 0 0.0
30/08/2019
7.90
 1,046,020 7.87 7.99 7.74 0 0 0
29/08/2019
7.87
 871,900 7.90 8.04 7.87 0 0 0
28/08/2019
7.90
 957,610 8.01 8.12 7.90 0 100,000 -1.4
27/08/2019
8.01
 2,096,860 7.93 8.23 7.96 0 2,820 -0.0
26/08/2019
7.93
 2,178,250 7.65 7.99 7.52 0 2,100 -0.0
23/08/2019
7.65
 1,236,870 7.46 7.65 7.41 30 0 0.0
22/08/2019
7.46
 679,840 7.43 7.63 7.41 30 30,000 -0.4
21/08/2019
7.43
 1,411,240 7.41 7.65 7.43 420 40,000 -0.5
20/08/2019
7.41
 2,533,660 6.94 7.41 6.94 0 6,900 -0.1
19/08/2019
6.94
 371,940 6.91 6.94 6.83 10 12,000 -0.1
16/08/2019
6.91
 498,670 6.91 6.94 6.83 0 53,520 -0.7
15/08/2019
6.91
 422,370 6.83 6.91 6.69 0 3,000 -0.0
14/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
14/08/2019
6.83
 302,360 6.71 7.05 6.72 0 0 0
13/08/2019
6.71
 424,590 6.71 6.74 6.61 0 0 0
12/08/2019
6.71
 321,280 6.74 6.74 6.61 0 1,000 -0.0
09/08/2019
6.74
 234,300 6.74 6.79 6.66 0 0 0
08/08/2019
6.74
 603,210 6.61 6.77 6.56 0 0 0
07/08/2019
6.61
 532,570 6.58 6.69 6.56 0 10 -0.0
06/08/2019
6.58
 566,070 6.77 6.77 6.56 1,000 0 0.0
05/08/2019
6.77
 638,890 6.84 6.95 6.77 0 64,190 -0.8
02/08/2019
6.84
 362,730 6.95 6.95 6.82 6,900 0 0.1
01/08/2019
6.95
 386,190 6.90 7.00 6.84 17,400 1,920 0.2
31/07/2019
6.90
 1,458,230 7.03 7.03 6.79 0 32,110 -0.4
30/07/2019
7.03
 832,920 7.21 7.21 6.98 0 0 0
29/07/2019
7.21
 564,250 7.19 7.24 7.16 40 0 0.0
26/07/2019
7.19
 248,780 7.29 7.32 7.19 0 3,530 -0.0
25/07/2019
7.29
 1,181,200 7.13 7.40 7.13 0 0 0
24/07/2019
7.13
 352,490 7.24 7.29 7.13 2,400 0 0.0
23/07/2019
7.24
 502,070 7.24 7.29 7.13 30,060 0 0.4
22/07/2019
7.24
 853,290 7.26 7.40 7.21 14,000 0 0.2
19/07/2019
7.26
 669,180 7.21 7.53 7.19 10,000 10 0.1
18/07/2019
7.21
 788,700 7.40 7.40 7.21 17,290 43,600 -0.4
17/07/2019
7.40
 1,927,730 6.92 7.40 6.90 11,000 35,000 -0.3
16/07/2019
6.92
 992,790 6.92 6.98 6.90 20 161,550 -2.1
15/07/2019
6.92
 883,050 6.87 6.98 6.87 2,020 0 0.0
12/07/2019
6.87
 569,710 6.92 7.03 6.87 20 0 0.0
11/07/2019
6.92
 404,970 6.87 7.00 6.84 0 7,000 -0.1
10/07/2019
6.87
 485,280 6.95 6.98 6.79 10 254,100 -3.3
09/07/2019
6.95
 843,160 6.87 6.95 6.79 0 250,000 -3.3
08/07/2019
6.87
 300,800 6.92 7.00 6.87 10 100 -0.0
05/07/2019
6.92
 146,780 6.98 7.00 6.90 0 3,000 -0.0
04/07/2019
6.98
 498,440 6.82 7.03 6.84 690 0 0.0
03/07/2019
6.82
 337,630 6.90 6.92 6.79 0 28,740 -0.4
02/07/2019
6.90
 141,520 7.00 7.00 6.90 2,000 1,500 0.0
01/07/2019
7.00
 424,260 7.08 7.08 6.82 0 0 0
28/06/2019
7.08
 1,069,540 6.90 7.08 6.82 1,000 6,000 -0.1
27/06/2019
6.90
 393,060 7.08 7.08 6.90 0 0 0
26/06/2019
7.08
 459,280 7.16 7.16 7.05 0 0 0
25/06/2019
7.16
 504,240 7.16 7.16 7.05 121,452 120,452 0.0
24/06/2019
7.16
 456,990 7.16 7.21 7.13 0 70 -0.0
21/06/2019
7.16
 488,460 7.16 7.21 7.11 3,240 0 0.0
20/06/2019
7.16
 468,860 7.13 7.19 7.08 0 0 0
19/06/2019
7.13
 228,050 7.19 7.24 7.13 0 650 -0.0
18/06/2019
7.19
 453,310 7.24 7.24 7.13 0 0 0
17/06/2019
7.24
 224,840 7.32 7.32 7.16 0 1,490 -0.0
14/06/2019
7.32
 485,540 7.16 7.32 7.11 10 1,000 -0.0
13/06/2019
7.16
 304,510 7.19 7.19 7.11 0 10,730 -0.1
12/06/2019
7.19
 420,480 7.24 7.24 7.13 0 600 -0.0
11/06/2019
7.24
 775,820 7.21 7.24 7.08 31,840 1,000 0.4
10/06/2019
7.21
 512,280 7.32 7.37 7.21 2,500 0 0.0
07/06/2019
7.32
 324,280 7.26 7.32 7.21 0 100 -0.0
06/06/2019
7.26
 800,170 7.29 7.40 7.11 0 0 0
05/06/2019
7.29
 691,090 7.29 7.42 7.24 55,380 0 0.8
04/06/2019
7.29
 865,510 7.29 7.47 7.26 0 0 0
03/06/2019
7.29
 886,290 7.47 7.47 7.26 0 0 0
31/05/2019
7.47
 469,280 7.47 7.53 7.37 0 0 0
30/05/2019
7.47
 2,030,560 7.29 7.47 7.26 3,000 330,000 -4.6
29/05/2019
7.29
 679,700 7.34 7.37 7.26 35,000 200,010 -2.3
28/05/2019
7.34
 636,500 7.34 7.34 7.26 0 237,840 -3.3
27/05/2019
7.34
 810,460 7.37 7.42 7.26 0 254,170 -3.5
24/05/2019
7.37
 668,090 7.40 7.50 7.34 3,000 0 0.0
23/05/2019
7.40
 556,710 7.53 7.53 7.40 8,900 115,830 -1.5
22/05/2019
7.53
 894,580 7.55 7.60 7.47 0 203,580 -2.9
21/05/2019
7.55
 836,600 7.50 7.63 7.50 0 388,000 -5.6
20/05/2019
7.50
 544,480 7.55 7.60 7.50 0 152,400 -2.2
17/05/2019
7.55
 204,970 7.53 7.60 7.53 100 500 -0.0
16/05/2019
7.53
 352,410 7.66 7.66 7.53 0 80,000 -1.2
15/05/2019
7.66
 459,300 7.50 7.66 7.45 0 1,800 -0.0
14/05/2019
7.50
 399,670 7.47 7.60 7.34 500 500 0
13/05/2019
7.47
 740,400 7.55 7.66 7.34 0 110,720 -1.6
10/05/2019
7.55
 638,250 7.74 7.74 7.55 0 114,010 -1.7
09/05/2019
7.74
 1,361,090 7.84 7.84 7.66 7,500 184,760 -2.6
08/05/2019
7.84
 255,060 7.87 7.87 7.76 6,530 1,010 0.1
07/05/2019
7.87
 433,350 7.87 7.87 7.79 0 1,000 -0.0
06/05/2019
7.87
 768,930 7.95 8.02 7.76 30,000 3,600 0.4
03/05/2019
7.95
 715,560 7.97 7.97 7.76 1,010 1,500 -0.0
02/05/2019
7.97
 550,180 7.97 8.02 7.95 0 22,970 -0.3
26/04/2019
7.97
 1,040,780 7.87 8.02 7.87 0 0 0
25/04/2019
7.87
 252,240 7.92 7.95 7.84 6,800 10 0.1
24/04/2019
7.92
 460,410 7.79 8.00 7.76 0 0 0
23/04/2019
7.79
 406,930 7.76 7.81 7.68 0 0 0
22/04/2019
7.76
 183,530 7.84 7.84 7.71 5,000 1,200 0.1
19/04/2019
7.84
 415,540 7.74 7.84 7.66 400 150 0.0
18/04/2019
7.74
 713,200 7.81 7.81 7.55 100 3,370 -0.0
17/04/2019
7.81
 428,410 7.87 7.92 7.71 20,000 3,090 0.3
16/04/2019
7.87
 589,210 7.89 7.89 7.68 570 0 0.0
12/04/2019
7.89
 181,060 7.97 7.97 7.87 1,750 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |