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

13.45
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
(2026-02-23) 		-2.30 -14.38% 216,330,100 -5,240,200 -80.5
12.60
16
13.45
2 tháng
(2026-01-16) 		-2.45 -15.17% 425,692,900 -9,008,300 -141.7
12.60
16.60
13.45
3 tháng
(2025-12-17) 		-4.20 -23.46% 648,338,800 -12,299,700 -205.2
12.60
18.45
13.45
6 tháng
(2025-09-18) 		-8.43 -38.11% 1,679,094,100 -23,641,800 -435.4
12.60
24.60
13.45
12 tháng
(2025-03-24) 		-3.55 -20.58% 4,249,182,600 -6,201,466 -182.1
12.28
24.60
13.45
24 tháng
(2024-03-27) 		-14.62 -51.62% 7,180,703,100 -18,948,992 -505.7
12.28
29.05
13.45
36 tháng
(2023-04-03) 		1.25 10.03% 12,787,689,800 -20,820,396 -568.7
12.28
29.05
13.45
60 tháng
(2021-04-12) 		-4.99 -26.69% 17,291,283,000 2,828,088 126.8
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)
17/10/2025
24.60
 24,105,900 24.60 25.10 24.25 4,826,600 1,121,800 91.5
16/10/2025
24.60
 43,774,400 23.25 24.60 23.25 1,897,200 562,100 32.7
15/10/2025
23
 17,682,600 22.60 23 22.35 82,600 76,400 0.1
14/10/2025
22.60
 26,843,000 22.80 23.20 22.35 2,525,000 158,200 53.7
13/10/2025
22.50
 25,956,000 20.95 22.50 20.90 285,900 770,400 -10.1
10/10/2025
21.40
 10,732,900 21 21.55 20.95 1,097,500 118,200 20.9
09/10/2025: Quyền mua cổ phiếu: 1000/232 Giá: 12 (Volume + 23.20%, Ratio=0.23)
09/10/2025
20.80
 13,013,600 20.50 20.95 20.25 0 0 0
08/10/2025
19.75
 38,832,300 20.53 20.62 19.52 889,100 3,122,200 -49.0
07/10/2025
20.21
 16,184,300 21.13 21.13 20.16 74,100 361,900 -6.6
06/10/2025
21.08
 15,008,000 19.89 21.08 19.89 114,100 411,100 -6.7
03/10/2025
19.71
 27,402,800 20.39 20.44 19.71 1,321,500 1,234,700 1.8
02/10/2025
20.58
 19,696,800 21.36 21.49 20.58 622,200 685,100 -1.6
01/10/2025
21.31
 13,237,300 21.54 21.63 21.26 50,300 1,741,700 -39.6
30/09/2025
21.36
 36,919,300 22.36 22.59 20.99 1,329,800 4,845,300 -83.1
29/09/2025
22.36
 31,418,300 23.42 23.78 22.36 1,385,300 6,912,500 -138.3
26/09/2025
23.05
 21,695,400 23.23 23.69 22.87 2,068,100 2,398,600 -8.5
25/09/2025
23.19
 28,473,700 23.56 24.20 23.19 2,075,300 4,896,500 -73.4
24/09/2025
23.37
 28,252,500 21.95 23.37 21.81 4,442,300 1,638,500 70.8
23/09/2025
22.18
 11,680,800 23.01 23.10 22.09 779,000 1,216,400 -10.8
22/09/2025
22.73
 30,058,600 22.68 23.28 22.36 3,730,800 1,166,300 63.6
19/09/2025
22.46
 18,921,000 22.36 23.05 22.13 2,125,700 1,368,700 18.7
18/09/2025
22.13
 15,519,800 21.81 22.46 21.45 718,600 517,600 4.8
17/09/2025
21.68
 21,850,400 22.18 22.59 21.68 952,700 374,200 14.0
16/09/2025
22.36
 25,769,100 23.46 23.46 22.18 990,500 1,784,000 -20.2
15/09/2025
23.05
 21,591,400 22.82 23.60 22.55 163,300 582,000 -10.5
12/09/2025
22.50
 24,392,400 22.36 23.23 22.32 393,400 1,783,900 -34.7
11/09/2025
22.00
 21,409,800 21.36 22.00 20.71 1,524,700 2,458,800 -21.6
10/09/2025
21.58
 23,607,800 22.36 22.36 21.45 111,600 6,838,400 -161.0
09/09/2025
22.23
 24,656,800 22.04 22.32 21.45 1,754,000 2,175,100 -10.5
08/09/2025
22.00
 40,651,400 23.01 23.42 22.00 2,804,500 2,062,500 17.2
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

Chính sách bảo mật | Điều khoản sử dụng |