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)
20/02/2019
8.14
 593,860 8.12 8.22 8.09 45,420 910 0.7
19/02/2019
8.12
 1,574,260 8.12 8.36 8.09 0 1,440 -0.0
18/02/2019
8.12
 902,630 8.09 8.22 8.07 5,210 0 0.1
15/02/2019
8.09
 1,007,190 8.12 8.24 8.05 6,110 0 0.1
14/02/2019
8.12
 685,130 8.14 8.27 8.07 0 50 -0.0
13/02/2019
8.14
 1,788,150 8.14 8.34 8.14 164,020 25,500 2.3
12/02/2019
8.14
 2,117,750 7.80 8.19 7.85 74,000 6,000 1.1
11/02/2019
7.80
 342,800 7.66 7.83 7.68 0 25,000 -0.4
01/02/2019
7.66
 312,360 7.61 7.71 7.58 0 0 0
31/01/2019
7.61
 741,520 7.80 7.88 7.61 0 0 0
30/01/2019
7.80
 395,990 7.80 7.80 7.73 0 0 0
29/01/2019
7.80
 467,750 7.68 7.83 7.63 1,350 4,000 -0.0
28/01/2019
7.68
 305,960 7.61 7.78 7.61 50 0 0.0
25/01/2019
7.61
 761,260 7.71 7.73 7.58 0 2,600 -0.0
24/01/2019
7.71
 332,870 7.78 7.85 7.71 0 3,000 -0.0
23/01/2019
7.78
 1,003,670 7.83 7.88 7.73 0 0 0
22/01/2019
7.83
 631,460 7.88 7.88 7.78 2,600 0 0.0
21/01/2019
7.88
 706,590 7.75 7.88 7.68 0 0 0
18/01/2019
7.75
 698,010 7.63 7.83 7.61 1,000 0 0.0
17/01/2019
7.63
 851,710 7.80 7.83 7.63 3,100 0 0.0
16/01/2019
7.80
 1,910,950 7.95 8.02 7.80 0 0 0
15/01/2019
7.95
 1,913,730 7.78 7.97 7.75 25,000 0 0.4
14/01/2019
7.78
 1,996,580 7.56 7.83 7.56 0 10,000 -0.2
11/01/2019
7.56
 1,212,870 7.44 7.56 7.44 25,200 0 0.4
10/01/2019
7.44
 464,960 7.46 7.54 7.44 0 0 0
09/01/2019
7.46
 285,720 7.49 7.54 7.41 0 10,900 -0.2
08/01/2019
7.49
 1,239,630 7.39 7.58 7.39 0 1,000 -0.0
07/01/2019
7.39
 402,340 7.39 7.54 7.34 0 41,000 -0.6
04/01/2019
7.39
 646,620 7.22 7.44 7.12 0 28,000 -0.4
03/01/2019
7.22
 1,106,600 7.29 7.49 7.20 1,380 0 0.0
02/01/2019
7.29
 580,840 7.54 7.61 7.29 500 0 0.0
28/12/2018
7.54
 3,848,030 7.39 7.78 7.29 516,480 400,000 1.8
27/12/2018
7.39
 1,515,510 7.05 7.39 7.15 20,000 32,000 -0.2
26/12/2018
7.05
 638,350 7.34 7.39 7.05 0 0 0
25/12/2018
7.34
 2,195,490 7.37 7.37 6.93 294,020 0 4.4
24/12/2018
7.37
 446,180 7.51 7.54 7.37 1,500 0 0.0
21/12/2018
7.51
 736,670 7.39 7.51 7.32 0 100 -0.0
20/12/2018
7.39
 712,020 7.34 7.49 7.34 0 340 -0.0
19/12/2018
7.34
 658,110 7.32 7.49 7.32 30,000 2,000 0.4
18/12/2018
7.32
 1,909,400 7.49 7.49 7.15 12,000 0 0.2
17/12/2018
7.49
 1,113,550 7.73 7.73 7.49 216,780 0 3.3
14/12/2018
7.73
 1,317,490 7.92 7.95 7.71 3,000 0 0.0
13/12/2018
7.92
 2,013,890 7.75 8.00 7.75 18,930 22,000 -0.1
12/12/2018
7.75
 1,945,900 7.63 7.78 7.66 50,000 43,630 0.1
11/12/2018
7.63
 1,703,690 7.46 7.66 7.44 80,000 12,380 1.0
10/12/2018
7.46
 722,160 7.54 7.54 7.41 0 0 0
07/12/2018
7.54
 2,192,930 7.34 7.66 7.41 0 6,670 -0.1
06/12/2018
7.34
 1,426,320 7.46 7.54 7.29 21,000 0 0.3
05/12/2018
7.46
 1,635,120 7.51 7.51 7.32 5,020 10,000 -0.1
04/12/2018
7.51
 1,285,730 7.68 7.71 7.51 6,990 2,190 0.1
03/12/2018
7.68
 1,273,000 7.58 7.75 7.63 3,670 3,000 0.0
30/11/2018
7.58
 1,330,190 7.49 7.58 7.44 708,500 5,920 10.3
29/11/2018
7.49
 1,119,700 7.46 7.58 7.44 1,000 5,950 -0.1
28/11/2018
7.46
 905,990 7.44 7.51 7.39 1,200 0 0.0
27/11/2018
7.44
 1,289,020 7.44 7.49 7.39 0 0 0
26/11/2018
7.44
 611,080 7.49 7.49 7.39 0 0 0
23/11/2018
7.49
 772,920 7.49 7.54 7.34 0 0 0
22/11/2018
7.49
 837,390 7.49 7.61 7.44 1,000 10 0.0
21/11/2018
7.49
 1,090,450 7.39 7.56 7.22 0 0 0
20/11/2018
7.39
 625,260 7.49 7.49 7.37 2,740 29,900 -0.4
19/11/2018
7.49
 1,075,710 7.03 7.49 7.07 0 0 0
16/11/2018
7.03
 734,580 6.93 7.10 6.95 0 40,000 -0.6
15/11/2018
6.93
 562,910 6.95 7.05 6.86 100 7,910 -0.1
14/11/2018
6.95
 477,000 6.93 7.07 6.93 0 0 0
13/11/2018
6.93
 885,810 6.93 7.07 6.83 100 3,000 -0.0
12/11/2018
6.93
 750,960 6.90 7.05 6.83 0 0 0
09/11/2018
6.90
 416,080 7.05 7.15 6.90 2,100 10 0.0
08/11/2018
7.05
 289,610 7.00 7.20 7.03 0 0 0
07/11/2018
7.00
 513,590 7.17 7.17 6.90 0 0 0
06/11/2018
7.17
 976,720 7.05 7.27 7.10 100 500 -0.0
05/11/2018
7.05
 462,510 6.95 7.05 6.88 0 47,000 -0.7
02/11/2018
6.95
 601,390 6.76 7.00 6.81 25,050 17,410 0.1
01/11/2018
6.76
 700,930 6.90 6.98 6.76 200,030 0 2.8
31/10/2018
6.90
 790,110 6.64 6.90 6.68 7,500 21,640 -0.2
30/10/2018
6.64
 836,340 6.68 6.81 6.42 24,990 0 0.3
29/10/2018
6.68
 917,090 6.81 6.90 6.66 15,030 570 0.2
26/10/2018
6.81
 895,590 7.07 7.22 6.81 13,000 50,000 -0.5
25/10/2018
7.07
 1,517,540 6.98 7.07 6.56 0 93,120 -1.3
24/10/2018
6.98
 1,265,460 7.39 7.39 6.98 22,510 253,020 -3.4
23/10/2018
7.39
 1,906,270 7.46 7.46 7.00 18,980 202,750 -2.7
22/10/2018
7.46
 7,334,150 8.02 8.07 7.46 2,000 670,000 -10.5
19/10/2018
8.02
 1,283,640 8.07 8.07 7.83 0 347,060 -5.7
18/10/2018
8.07
 865,300 8.12 8.12 8.02 0 0 0
17/10/2018
8.12
 1,104,280 7.97 8.17 8.02 100 0 0.0
16/10/2018
7.97
 1,996,370 7.85 8.02 7.80 0 0 0
15/10/2018
7.85
 958,320 8.02 8.02 7.83 225,480 225,640 -0.0
12/10/2018
8.02
 1,240,530 7.95 8.09 7.66 13,650 21,480 -0.1
11/10/2018
7.95
 6,901,570 8.53 8.53 7.95 22,890 696,410 -11.1
10/10/2018
8.53
 1,476,310 8.68 8.75 8.53 70 1,700 -0.0
09/10/2018
8.68
 2,863,320 8.65 8.75 8.63 0 0 0
08/10/2018
8.65
 3,366,990 8.65 8.85 8.51 12,000 10,000 0.0
05/10/2018
8.65
 1,902,650 8.75 8.82 8.61 0 8,860 -0.2
04/10/2018
8.75
 1,304,560 8.56 8.75 8.56 0 70 -0.0
03/10/2018
8.56
 987,810 8.46 8.65 8.46 500 0 0.0
02/10/2018
8.46
 1,167,700 8.48 8.61 8.39 110 0 0.0
01/10/2018
8.48
 2,019,540 8.63 8.65 8.41 0 0 0
28/09/2018
8.63
 2,019,590 8.78 8.80 8.63 6,190 30 0.1
27/09/2018
8.78
 1,415,180 8.73 8.80 8.68 6,150 2,010 0.1
26/09/2018
8.73
 2,331,850 8.73 8.92 8.73 0 0 0
25/09/2018
8.73
 2,965,510 8.58 8.92 8.51 10,000 238,750 -4.1

Chính sách bảo mật | Điều khoản sử dụng |