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

15.60
0
(0%)
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) 		-1.85 -10.63% 244,381,600 -1,853,200 -31.3
15.55
17.40
15.60
2 tháng
(2025-11-28) 		-5.10 -24.70% 443,308,500 -9,134,000 -167.3
15.55
20.80
15.60
3 tháng
(2025-10-29) 		-5.60 -26.48% 668,249,500 -16,282,600 -315.0
15.55
21.35
15.60
6 tháng
(2025-07-31) 		-4.38 -22% 2,349,673,600 -13,756,000 -227.6
15.55
24.60
15.60
12 tháng
(2025-02-03) 		0.59 3.95% 4,297,941,000 -5,563,832 -197.3
12.28
24.60
15.60
24 tháng
(2024-02-07) 		-8.06 -34.13% 7,630,048,600 -11,572,160 -381.6
12.28
29.05
15.60
36 tháng
(2023-02-13) 		4.09 35.73% 12,834,527,500 -8,614,314 -404.7
9.51
29.05
15.60
60 tháng
(2021-02-22) 		-1.49 -8.77% 17,099,903,000 9,422,488 235.6
8.73
84.91
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
23.28
 47,285,300 23.65 24.75 23.23 5,304,100 545,000 123.7
04/09/2025
23.28
 33,214,700 23.56 24.11 23.10 3,847,100 1,025,100 72.1
03/09/2025
22.82
 30,216,300 21.72 22.82 21.68 2,586,200 594,900 48.6
29/08/2025
21.36
 18,809,500 21.54 22.00 21.31 368,700 2,278,100 -45.2
28/08/2025
21.22
 13,406,900 21.17 21.26 20.71 218,700 746,000 0
27/08/2025
21.17
 20,722,600 21.08 22.00 20.99 1,050,900 732,200 7.2
26/08/2025
20.85
 18,943,000 19.57 20.85 19.52 2,850,900 181,400 58.7
25/08/2025
19.52
 25,390,100 21.03 21.45 19.52 1,415,500 1,818,900 -10.1
22/08/2025
20.81
 49,567,100 21.72 21.95 20.76 3,060,900 1,545,600 33.6
21/08/2025
22.32
 25,845,500 23.05 23.33 22.32 1,121,400 583,400 13.0
20/08/2025
22.91
 47,224,600 23.28 23.65 21.95 2,752,600 657,800 51.1
19/08/2025
23.01
 52,275,900 21.68 23.01 21.68 4,109,600 290,400 94.8
18/08/2025
21.54
 32,933,200 21.26 22.09 20.71 703,000 2,361,300 -38.8
15/08/2025
21.36
 34,254,000 22.32 22.32 21.08 231,900 478,500 -6.0
14/08/2025
22.32
 32,689,200 22.68 22.68 21.68 504,200 2,005,800 -36.5
13/08/2025
22.18
 43,143,100 21.54 22.41 21.22 2,521,800 1,921,600 14.3
12/08/2025
21.22
 37,268,700 21.49 22.00 20.44 588,400 874,900 -6.8
11/08/2025
21.40
 29,234,900 21.31 22.13 21.22 2,134,600 1,002,100 26.9
08/08/2025
20.90
 45,271,500 20.30 21.31 19.84 1,917,600 2,878,200 -21.9
07/08/2025
20.21
 24,068,700 20.35 20.53 19.98 880,900 299,600 12.8
06/08/2025
19.75
 13,923,900 19.57 19.80 19.43 157,600 237,600 -1.7
05/08/2025
19.48
 48,416,200 19.98 20.62 18.33 2,895,700 3,764,900 -21.4
04/08/2025
19.71
 16,931,500 18.74 19.71 18.74 1,161,000 659,100 10.3
01/08/2025
19.11
 26,945,400 20.07 20.12 19.11 195,200 2,355,600 -46.4
31/07/2025
19.93
 39,800,100 20.26 20.39 19.02 547,100 179,200 7.6
30/07/2025
20.21
 30,232,200 19.89 20.44 19.38 1,890,300 145,900 37.8
29/07/2025
19.89
 63,159,200 22.00 22.09 19.89 4,656,100 1,054,900 80.2
28/07/2025
21.36
 31,017,400 20.76 21.36 20.44 151,100 181,600 -0.7
25/07/2025
19.98
 34,914,800 19.06 19.98 18.97 49,000 4,060,700 -84.5
24/07/2025
18.97
 25,979,600 18.79 19.34 18.56 1,436,300 797,500 13.2
23/07/2025
18.61
 29,350,100 19.06 19.52 18.56 93,100 4,086,600 -82.7
22/07/2025
18.79
 25,530,400 18.33 18.79 18.10 1,833,400 1,407,600 8.1
21/07/2025
18.42
 32,367,300 19.20 19.20 18.42 1,837,700 1,510,700 6.1
18/07/2025
18.84
 31,490,800 19.20 19.84 18.79 555,900 404,800 3.0
17/07/2025
18.61
 51,670,900 17.69 18.61 17.46 3,111,500 739,000 47.6
16/07/2025
17.41
 29,706,100 16.86 17.64 16.77 4,701,400 144,600 85.9
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

Chính sách bảo mật | Điều khoản sử dụng |