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)
04/05/2018
10.02
 1,029,750 10.18 10.27 10.02 100 110,000 -2.4
03/05/2018
10.18
 1,168,130 10.32 10.32 9.93 1,800 480,000 -10.5
02/05/2018
10.32
 740,830 10.32 10.37 9.95 1,000 1,000 0.0
27/04/2018
10.32
 953,640 10.14 10.32 9.86 55,480 0 1.2
26/04/2018
10.14
 1,292,600 10.09 10.14 9.72 600 2,500 -0.0
24/04/2018
10.09
 1,213,600 9.95 10.37 9.86 4,000 366,310 -7.9
23/04/2018
9.95
 1,355,780 10.64 10.87 9.91 7,590 0 0.2
20/04/2018
10.64
 1,666,210 9.95 10.64 9.77 0 1,000 -0.0
19/04/2018
9.95
 2,119,210 10.50 10.50 9.86 156,600 129,700 0.6
18/04/2018
10.50
 1,234,080 10.71 10.85 10.48 0 200,000 -4.7
17/04/2018
10.71
 1,067,940 10.69 10.92 10.57 1,180 202,380 -4.7
16/04/2018
10.69
 902,830 10.98 10.98 10.64 1,000 96,000 -2.2
13/04/2018
10.98
 1,900,780 10.96 11.21 10.69 13,450 441,800 -10.1
12/04/2018
10.96
 2,356,000 10.60 11.01 10.60 30,100 556,220 -12.5
11/04/2018
10.60
 4,946,920 11.24 11.26 10.46 5,400 250,010 -5.7
10/04/2018
11.24
 4,183,430 11.83 11.88 11.21 13,890 912,280 -22.4
09/04/2018
11.83
 1,624,290 11.74 11.95 11.63 514,040 200 13.3
06/04/2018
11.74
 2,559,610 11.70 12.02 11.42 0 14,820 -0.4
05/04/2018
11.70
 3,607,400 11.97 12.04 11.67 1,300 296,600 -7.6
04/04/2018
11.97
 1,486,900 12.25 12.36 11.93 957,600 953,040 0.1
03/04/2018
12.25
 1,518,040 12.13 12.41 12.13 500 126,120 -3.3
02/04/2018
12.13
 2,301,400 11.79 12.13 11.86 12,530 48,040 -0.9
30/03/2018
11.79
 1,505,920 11.93 11.97 11.74 36,620 27,980 0.2
29/03/2018
11.93
 3,118,560 11.70 12.09 11.70 918,800 66,650 22.1
28/03/2018
11.70
 5,471,840 12.41 12.48 11.70 5,410 1,430 0.1
27/03/2018
12.41
 1,962,070 12.45 12.75 12.41 16,000 203,640 -5.1
26/03/2018
12.45
 1,218,420 12.43 12.57 12.38 44,100 7,300 1.0
23/03/2018
12.43
 4,031,930 12.89 12.89 12.34 200,950 1,059,400 -23.4
22/03/2018
12.89
 2,450,030 13.05 13.26 12.87 342,400 400,000 -1.6
21/03/2018
13.05
 4,566,830 12.80 13.05 12.84 4,400 1,920,750 -54.0
20/03/2018
12.80
 3,536,050 12.89 12.93 12.68 46,860 2,390,200 -65.2
19/03/2018
12.89
 3,895,260 12.61 13.26 12.61 507,300 1,720,100 -34.1
16/03/2018
12.61
 2,002,230 12.48 12.75 12.36 169,500 390,000 -6.0
15/03/2018
12.48
 3,312,930 12.66 12.84 12.34 313,300 1,004,000 -19.0
14/03/2018
12.66
 3,144,210 12.84 13.16 12.66 2,176,650 2,681,200 -14.2
13/03/2018
12.84
 2,037,890 12.66 12.93 12.61 520,000 502,650 0.5
12/03/2018
12.66
 2,788,070 12.34 12.93 12.29 321,100 70,510 6.9
09/03/2018
12.34
 2,708,890 12.31 12.57 12.31 168,480 43,370 3.4
08/03/2018
12.31
 3,753,250 12.52 12.73 12.31 86,570 1,371,260 -34.9
07/03/2018
12.52
 4,636,250 12.61 12.93 12.20 500 27,600 -0.7
06/03/2018
12.61
 5,905,980 12.02 12.61 11.97 731,980 52,970 18.1
05/03/2018
12.02
 4,587,870 12.34 12.66 12.02 171,540 23,680 4.0
02/03/2018
12.34
 6,768,590 11.56 12.36 11.33 1,636,910 19,770 43.0
01/03/2018
11.56
 7,535,680 10.92 11.67 10.73 413,760 15,700 10.0
28/02/2018
10.92
 1,808,170 10.94 10.96 10.85 138,650 571,990 -10.3
27/02/2018
10.94
 3,081,900 11.05 11.15 10.78 190,000 1,053,610 -20.7
26/02/2018
11.05
 4,362,740 10.94 11.33 10.98 0 42,000 -1.0
23/02/2018
10.94
 1,042,550 10.76 10.94 10.69 38,050 52,950 -0.4
22/02/2018
10.76
 1,253,320 10.92 11.01 10.73 40,710 58,960 -0.4
21/02/2018
10.92
 1,616,910 10.89 11.21 10.82 26,360 1,310 0.6
13/02/2018
10.89
 2,412,670 10.37 10.96 10.37 285,600 500,500 -5.8
12/02/2018
10.37
 1,108,190 9.88 10.37 10.04 255,000 500,500 -5.4
09/02/2018
9.88
 3,522,000 10.27 10.27 9.59 518,940 1,005,280 -10.5
08/02/2018
10.27
 1,642,970 10.23 10.50 10.04 97,600 530,000 -9.7
07/02/2018
10.23
 2,586,270 9.59 10.25 9.86 83,480 10,700 1.6
06/02/2018
9.59
 6,073,460 10.21 10.21 9.49 509,500 75,250 9.2
05/02/2018
10.21
 3,966,060 10.96 10.96 10.21 3,500 41,970 -0.9
02/02/2018
10.96
 1,866,850 11.05 11.05 10.69 246,370 8,500 5.5
01/02/2018
11.05
 4,758,970 10.39 11.10 10.64 23,310 63,300 -0.9
31/01/2018
10.39
 11,441,780 11.17 11.95 10.39 200,600 10,180 4.8
30/01/2018
11.17
 6,763,820 10.46 11.17 10.18 122,070 1,000 2.6
29/01/2018
10.46
 2,060,140 10.46 10.55 10.30 62,400 0 1.4
26/01/2018
10.46
 3,233,700 10.55 10.78 10.46 203,380 0 4.7
25/01/2018
10.55
 5,055,770 10.34 10.78 10.32 190,500 0 4.4
22/01/2018
10.34
 1,803,420 10.32 10.43 10.21 48,500 5,500 1.0
19/01/2018
10.32
 2,534,480 10.39 10.62 10.32 18,100 8,150 0.2
18/01/2018
10.39
 5,618,870 10.37 10.48 9.98 440,000 1,000 10.0
17/01/2018
10.37
 3,315,830 10.78 10.78 10.37 21,370 1,070 0.5
16/01/2018
10.78
 2,008,940 10.78 10.96 10.55 4,010 20 0.1
15/01/2018
10.78
 3,059,400 10.64 10.92 10.60 13,100 0 0.3
12/01/2018
10.64
 3,958,000 10.87 11.24 10.55 48,500 90,240 -1.0
11/01/2018
10.87
 2,411,000 10.92 10.96 10.76 114,100 1,000 2.7
10/01/2018
10.92
 2,945,650 10.92 11.15 10.76 50,000 3,160 1.1
09/01/2018
10.92
 3,299,510 10.55 10.96 10.46 151,230 3,000 3.4
08/01/2018
10.55
 4,018,670 10.46 10.73 10.37 282,200 900 6.3
05/01/2018
10.46
 2,875,060 10.46 10.85 10.32 18,000 52,490 -0.8
04/01/2018
10.46
 3,965,060 9.91 10.60 9.98 3,500 40,550 -0.8
03/01/2018
9.91
 3,305,720 9.54 10.00 9.54 2,900 180,000 -3.6
02/01/2018
9.54
 883,360 9.45 9.56 9.45 0 22,440 -0.5
29/12/2017
9.45
 1,724,040 9.36 9.56 9.33 270,000 0 5.6
28/12/2017
9.36
 2,305,980 9.29 9.43 9.15 200,500 20 4.1
27/12/2017
9.29
 948,420 9.29 9.40 9.26 0 1,500 -0.0
26/12/2017
9.29
 1,222,600 9.36 9.43 9.26 3,000 500 0.1
25/12/2017
9.36
 1,708,180 9.59 9.72 9.36 0 0 0
22/12/2017
9.59
 1,311,520 9.88 9.88 9.56 1,050 0 0.0
21/12/2017
9.88
 1,251,510 9.63 9.88 9.59 730,000 40 15.0
20/12/2017
9.63
 1,658,860 9.40 9.77 9.38 8,500 127,910 -2.5
19/12/2017
9.40
 8,058,870 9.63 9.63 9.17 10 56,310 -1.2
18/12/2017
9.63
 2,151,270 9.82 9.88 9.63 13,550 4,700 0.2
15/12/2017
9.82
 1,687,610 9.79 10.00 9.75 1,730 41,290 -0.8
14/12/2017
9.79
 936,520 9.79 9.91 9.75 1,020 0 0.0
13/12/2017
9.79
 1,647,010 9.63 10.00 9.63 757,450 161,100 11.4
12/12/2017
9.63
 4,193,710 9.68 9.82 9.17 21,370 1,242,200 -25.0
11/12/2017
9.68
 3,878,540 9.63 10.14 9.36 105,860 884,140 -16.8
08/12/2017
9.63
 4,867,660 9.36 9.77 9.45 1,400 1,326,420 -27.8
07/12/2017
9.36
 1,637,630 9.01 9.40 8.99 1,000 2,670 -0.0
06/12/2017
9.01
 4,775,000 9.17 9.22 8.92 98,380 1,885,050 -35.2
05/12/2017
9.17
 4,032,090 9.63 9.63 9.17 3,980 61,400 -1.2
04/12/2017
9.63
 3,585,410 9.47 9.72 9.47 178,320 1,686,750 -31.7
01/12/2017
9.47
 6,597,890 9.13 9.54 8.90 19,140 4,553,700 -89.2

Chính sách bảo mật | Điều khoản sử dụng |