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
(2025-11-04) 		-0.45 -2.18% 218,323,200 -6,589,900 -133.3
19.65
21.35
20.80
2 tháng
(2025-10-06) 		-0.88 -4.18% 644,868,000 -2,231,200 -13.8
19.30
24.60
20.80
3 tháng
(2025-09-05) 		-3.08 -13.23% 1,179,358,700 -14,809,300 -313.1
19.30
24.60
20.80
6 tháng
(2025-06-09) 		3.61 21.76% 2,800,378,200 2,239,113 39.9
15.35
24.60
20.80
12 tháng
(2024-12-09) 		2.04 11.25% 4,113,577,100 -1,374,185 -128.0
12.28
24.60
20.80
24 tháng
(2023-12-15) 		-1.59 -7.30% 7,819,431,600 -3,524,581 -227.0
12.28
29.05
20.80
36 tháng
(2022-12-20) 		5.72 39.47% 12,757,394,000 1,877,486 -223.9
9.51
29.05
20.80
60 tháng
(2020-12-30) 		5.14 34.12% 16,833,935,160 15,962,398 339.4
8.73
84.91
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
16.86
 23,276,500 17.32 17.51 16.86 1,264,800 738,300 9.8
14/07/2025
17.19
 29,638,500 16.59 17.28 16.22 1,049,000 704,200 6.3
11/07/2025
16.54
 21,406,400 16.91 17.00 16.54 258,500 174,500 0
10/07/2025
16.86
 22,927,600 17.14 17.32 16.73 2,013,506 112,600 0
09/07/2025
17.09
 25,733,600 17.19 17.51 16.91 2,384,165 2,643,058 0
08/07/2025
16.96
 22,383,400 17.23 17.23 16.68 3,000 3,863,400 -71.4
07/07/2025
17.05
 21,636,600 16.96 17.32 16.64 1,403,500 785,400 11.6
04/07/2025
16.73
 28,487,800 16.27 17.05 16.27 5,571,100 1,116,400 81.2
03/07/2025
16.18
 22,281,000 15.95 16.36 15.90 5,120,600 200,300 87.0
02/07/2025
15.95
 11,122,300 15.86 15.99 15.67 308,000 78,500 4.0
01/07/2025
15.67
 19,066,700 16.36 16.36 15.63 11,300 171,400 -2.8
30/06/2025
16.22
 9,268,000 16.36 16.36 16.13 10,900 967,000 -16.9
27/06/2025
16.13
 23,661,700 16.04 16.59 16.04 1,504,800 1,711,600 -3.9
26/06/2025
15.86
 8,866,800 15.81 15.95 15.67 31,200 1,539,400 -26.0
25/06/2025
15.81
 8,885,700 15.95 16.13 15.81 158,400 213,700 -1.0
24/06/2025
15.86
 14,279,900 15.90 16.13 15.81 832,700 53,000 13.6
23/06/2025
15.72
 9,867,400 15.76 15.76 15.49 154,300 1,328,800 -20.1
20/06/2025
15.90
 7,912,400 15.95 16.09 15.72 254,300 530,700 -4.8
19/06/2025
15.90
 11,137,600 15.81 16.04 15.54 449,600 753,500 -5.2
18/06/2025
15.86
 12,537,500 15.86 16.18 15.72 1,239,600 354,600 15.4
17/06/2025
15.81
 12,824,700 15.81 16.09 15.67 457,700 737,200 -4.9
16/06/2025
15.76
 8,805,900 15.40 15.76 15.31 94,700 891,600 -13.5
13/06/2025
15.35
 35,984,000 15.99 16.09 15.21 158,900 2,365,100 -37.7
12/06/2025
16.31
 13,260,400 16.13 16.64 16.13 1,142,500 441,000 12.5
11/06/2025
16.13
 15,685,800 16.36 16.45 15.90 2,181,100 302,000 33.0
10/06/2025
16.31
 14,100,000 16.54 16.73 16.09 232,600 563,000 -6.0
09/06/2025
16.59
 20,065,900 16.59 17.05 16.54 256,100 2,289,400 -37.4
06/06/2025
16.50
 24,770,400 16.18 16.86 15.90 2,558,700 569,600 35.1
05/06/2025
16.31
 12,184,900 16.73 16.73 16.18 552,800 734,400 -3.3
04/06/2025
16.41
 24,299,800 16.22 16.91 16.04 2,488,500 37,500 43.7
03/06/2025
16.04
 24,384,900 16.13 16.54 15.99 857,100 1,683,300 -14.6
02/06/2025
15.76
 13,588,400 15.12 15.76 15.12 1,233,300 112,100 18.8
30/05/2025
14.76
 19,168,300 15.12 15.17 14.57 5,300 4,611,600 -74.3
29/05/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
29/05/2025
15.03
 17,076,800 15.03 15.26 14.62 598,900 1,208,800 -10.0
28/05/2025
14.70
 17,580,500 15.30 15.30 14.61 1,287,700 56,100 21.0
27/05/2025
14.92
 32,234,400 14.09 14.92 14.09 1,942,200 1,707,800 4.0
26/05/2025
13.96
 19,132,500 13.58 14.05 12.97 2,711,700 287,800 38.9
23/05/2025
13.49
 6,704,800 13.79 13.83 13.49 30,700 1,093,000 -16.7
22/05/2025
13.75
 12,181,700 13.66 13.92 13.49 488,300 1,683,600 0
21/05/2025
13.66
 8,952,900 13.79 13.79 13.49 135,800 287,400 -2.4
20/05/2025
13.71
 6,530,700 13.92 13.96 13.66 1,200 1,347,100 -21.4
19/05/2025
13.83
 15,060,300 13.53 14.09 13.45 3,051,300 87,729 0
16/05/2025
13.62
 10,680,300 13.83 14.05 13.58 6,800 1,586,900 0
15/05/2025
13.83
 8,330,000 14.05 14.14 13.75 675,000 883,600 0
14/05/2025
13.83
 14,209,900 13.62 13.96 13.45 2,578,200 840,000 0
13/05/2025
13.62
 10,706,000 13.62 13.75 13.53 2,282,000 89,300 0
12/05/2025
13.40
 6,184,600 13.40 13.58 13.32 300 1,900 0
09/05/2025
13.32
 10,361,400 13.53 13.71 13.27 845,000 1,466,000 0
08/05/2025
13.40
 8,112,800 13.71 13.71 13.27 840,500 2,239,000 0
07/05/2025
13.53
 11,954,300 13.19 13.75 13.19 1,774,600 280,100 0
06/05/2025
13.23
 11,527,600 13.10 13.58 13.10 1,187,000 1,417,600 0
05/05/2025
13.06
 7,818,700 12.75 13.06 12.67 1,522,000 107,000 0
29/04/2025
12.71
 5,084,600 12.88 12.88 12.67 429,200 79,000 5.2
28/04/2025
12.71
 7,219,000 12.71 12.97 12.67 406,500 746,700 -5.1
25/04/2025
12.71
 8,485,700 12.93 13.19 12.71 242,500 209,300 0.5
24/04/2025
12.88
 10,512,700 12.54 13.10 12.54 1,770,800 51,577 25.6
23/04/2025
12.54
 18,634,400 12.62 12.93 11.80 1,165,000 819,300 4.6
22/04/2025
12.28
 30,611,000 13.06 13.14 12.28 108,200 2,425,100 -34.5
21/04/2025
13.19
 11,151,300 13.53 13.71 13.14 65,100 611,800 -8.6
18/04/2025
13.53
 12,594,400 13.75 13.75 13.32 740,200 1,328,500 -9.1
17/04/2025
13.53
 16,898,500 12.88 13.53 12.67 2,027,300 407,200 24.4
16/04/2025
13.14
 12,806,900 13.58 13.79 13.14 156,600 798,500 -9.9
15/04/2025
13.53
 17,596,900 13.92 14.44 13.53 788,100 57,400 11.8
14/04/2025
14.18
 20,786,200 14.48 14.57 13.53 1,464,800 2,100 23.4
11/04/2025
14.40
 26,963,500 13.27 14.44 12.97 887,700 289,600 9.2
10/04/2025
13.79
 28,274,900 13.79 13.79 13.79 13,800 10,100 0.1
09/04/2025
12.93
 2,969,100 12.93 12.93 12.93 1,400 0 0.0
08/04/2025
13.88
 4,083,000 13.88 14.27 13.88 54,200 7,705 0.7
04/04/2025
14.92
 22,525,400 14.92 15.35 14.92 1,300 130,700 -2.3
03/04/2025
16.00
 17,058,700 16.21 16.73 16.00 21,100 176,762 -3.0
02/04/2025
17.16
 10,811,700 17.29 17.47 17.16 197,308 577,600 -7.6
01/04/2025
17.21
 4,016,400 17.25 17.29 17.08 56,600 114,200 -1.2
31/03/2025
17.16
 9,650,400 16.95 17.38 16.73 204,800 682,700 -9.2
28/03/2025
17.12
 9,041,900 17.21 17.38 16.95 122,900 29,800 1.8
27/03/2025
17.08
 5,321,100 17.08 17.25 16.95 113,600 34,300 1.6
26/03/2025
17.03
 6,981,600 17.47 17.60 17.03 2,478 226,600 -4.5
25/03/2025
17.47
 8,628,200 17.38 17.68 17.21 0 0 0
24/03/2025
17.25
 15,410,200 17.38 17.42 16.86 27,100 1,490,692 -28.9
21/03/2025
17.47
 7,383,200 17.64 17.73 17.47 0 0 0
20/03/2025
17.60
 13,574,200 17.81 17.86 17.21 6,145 4,741,800 -95.2
19/03/2025
17.68
 10,404,300 18.03 18.03 17.60 11,700 633,500 -12.8
18/03/2025
18.03
 16,329,400 18.37 18.37 17.73 38,700 298,426 -5.5
17/03/2025
18.20
 21,606,600 18.33 18.46 18.03 6,500 81,959 -1.6
14/03/2025
17.86
 25,203,700 17.38 18.33 17.16 1,998,398 174,400 36.8
13/03/2025
17.38
 15,950,200 17.42 17.73 16.99 14,800 268,677 -5.2
12/03/2025
17.42
 7,698,800 17.73 17.73 17.29 3,900 491,300 -9.9
11/03/2025
17.60
 8,930,100 17.21 17.60 17.08 846,000 155,500 13.9
10/03/2025
17.42
 9,988,100 17.51 17.60 17.34 245,000 75,900 3.4
07/03/2025
17.47
 12,653,300 17.42 17.86 17.38 476,500 110,000 7.5
06/03/2025
17.29
 10,373,700 16.90 17.29 16.86 340,500 70,600 5.3
05/03/2025
16.90
 12,616,700 17.29 17.34 16.86 11,100 180,000 -3.3
04/03/2025
17.25
 13,867,300 17.29 17.64 17.16 82,400 406,000 -6.6
03/03/2025
17.29
 10,269,600 17.25 17.42 17.12 22,100 59,226 -0.7
28/02/2025
17.21
 13,165,500 17.21 17.47 17.03 2,900 1,224,200 -24.5
27/02/2025
17.16
 16,083,200 16.64 17.16 16.64 928,400 72,100 16.7
26/02/2025
16.73
 6,320,500 16.90 16.99 16.64 2,500 40,800 -0.7
25/02/2025
16.90
 13,689,100 16.90 17.16 16.77 585,845 489,742 1.8
24/02/2025
16.73
 5,269,600 16.77 16.95 16.60 12,800 205,700 -3.7
21/02/2025
16.73
 8,696,400 16.60 16.77 16.43 708,450 132,800 11.1
20/02/2025
16.60
 11,794,900 16.86 17.03 16.56 292,150 1,301,300 -19.6

Chính sách bảo mật | Điều khoản sử dụng |