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

13.60
0.15
(1.12%)
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) 		-2.55 -15.94% 231,032,500 -6,818,600 -102.2
12.60
16
13.60
2 tháng
(2026-01-19) 		-2.80 -17.23% 427,740,500 -8,115,300 -123.2
12.60
16.60
13.60
3 tháng
(2025-12-19) 		-4.50 -25.07% 651,406,300 -13,742,800 -224.6
12.60
18.45
13.60
6 tháng
(2025-09-22) 		-9.28 -40.83% 1,659,355,700 -26,178,200 -480.6
12.60
24.60
13.60
12 tháng
(2025-03-24) 		-3.80 -22.03% 4,263,885,000 -7,779,866 -203.8
12.28
24.60
13.60
24 tháng
(2024-03-29) 		-14.39 -51.69% 7,160,324,400 -19,764,692 -502.7
12.28
29.05
13.60
36 tháng
(2023-04-04) 		0.57 4.40% 12,781,965,700 -22,627,786 -593.7
12.28
29.05
13.60
60 tháng
(2021-04-14) 		-4.60 -25.49% 17,295,437,800 1,210,888 104.0
8.73
84.91
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2018
7.25
 1,379,150 7.34 7.50 7.25 101,020 30,000 1.1
03/08/2018
7.34
 919,250 7.34 7.50 7.34 100,000 0 1.6
02/08/2018
7.34
 1,135,180 7.41 7.41 7.13 52,840 0 0.8
01/08/2018
7.41
 1,613,470 7.34 7.48 7.29 600 0 0.0
31/07/2018
7.34
 1,237,610 7.43 7.61 7.34 1,000 0 0.0
30/07/2018
7.43
 1,777,310 7.25 7.52 7.25 90 0 0.0
27/07/2018
7.25
 1,853,350 6.88 7.34 6.88 17,000 0 0.3
26/07/2018
6.88
 1,475,540 6.67 6.95 6.70 2,700 5,000 -0.0
25/07/2018
6.67
 2,108,000 7.16 7.16 6.67 30,100 740,100 -10.6
24/07/2018
7.16
 3,821,450 7.16 7.16 6.70 126,530 490,000 -5.5
23/07/2018
7.16
 2,395,280 7.48 7.48 7.11 256,700 0 4.1
20/07/2018
7.48
 1,836,380 7.52 7.52 7.22 180,430 88,500 1.5
19/07/2018
7.52
 2,343,330 7.09 7.52 7.11 655,540 0 10.6
18/07/2018
7.09
 6,290,100 6.63 7.09 6.70 788,400 988,000 -3.0
17/07/2018
6.63
 1,475,310 6.60 6.63 6.49 5,600 0 0.1
16/07/2018
6.60
 1,338,790 6.65 6.74 6.51 0 0 0
13/07/2018
6.65
 1,453,550 6.51 6.67 6.54 1,000 0 0.0
12/07/2018
6.51
 1,780,470 6.28 6.51 6.26 0 0 0
11/07/2018
6.28
 3,233,510 6.42 6.42 5.99 9,360 0 0.1
10/07/2018
6.42
 811,500 6.47 6.60 6.42 54,000 400,000 -4.9
09/07/2018
6.47
 987,200 6.70 6.83 6.42 10 10,000 -0.1
06/07/2018
6.70
 1,711,810 6.31 6.72 6.19 0 32,000 -0.4
05/07/2018
6.31
 1,886,790 6.65 7.02 6.24 30,000 100,000 -1.0
04/07/2018
6.65
 3,357,080 7.09 7.11 6.60 215,910 1,167,310 -13.8
03/07/2018
7.09
 2,429,070 7.61 7.66 7.09 384,150 1,480,710 -17.1
02/07/2018
7.61
 1,499,550 8.12 8.12 7.57 80,810 13,220 1.1
29/06/2018
8.12
 1,523,910 8.39 8.39 8.03 637,400 644,100 -0.1
28/06/2018
8.39
 1,025,400 8.76 8.76 8.39 300,000 161,000 2.6
27/06/2018
8.76
 1,253,710 8.85 8.99 8.62 302,270 1,260,000 -18.7
26/06/2018
8.85
 2,070,500 8.81 9.17 8.71 537,780 961,540 -8.2
25/06/2018
8.81
 1,994,310 8.23 8.81 8.30 441,700 0 8.2
22/06/2018
8.23
 470,630 8.07 8.23 7.89 109,700 120 1.9
21/06/2018
8.07
 302,950 8.21 8.30 8.00 0 0 0
20/06/2018
8.21
 893,590 7.98 8.30 7.98 8,760 0 0.2
19/06/2018
7.98
 3,233,760 8.53 8.53 7.93 39,460 4,180 0.6
18/06/2018
8.53
 505,400 8.92 8.92 8.53 22,510 0 0.4
15/06/2018
8.92
 521,160 8.76 8.92 8.69 10 14,500 -0.3
14/06/2018
8.76
 398,930 8.74 8.94 8.69 0 0 0
13/06/2018
8.74
 300,690 8.69 8.90 8.69 19,220 13,000 0.1
12/06/2018
8.69
 1,071,950 9.04 9.04 8.49 11,840 4,180 0.1
11/06/2018
9.04
 1,005,130 9.31 9.31 8.71 0 1,000 -0.0
08/06/2018
9.31
 675,770 9.45 9.45 9.24 30 0 0.0
07/06/2018
9.45
 1,276,620 9.77 9.77 9.40 0 28,500 -0.6
06/06/2018
9.77
 1,273,280 9.59 9.84 9.40 10,000 0 0.2
05/06/2018
9.59
 1,452,440 9.31 9.59 9.17 304,480 6,000 5.6
04/06/2018
9.31
 1,439,470 8.90 9.49 8.94 1,600 120,000 -2.4
01/06/2018
8.90
 1,437,640 8.58 8.90 8.58 420,000 9,000 7.9
31/05/2018
8.58
 806,370 8.55 8.90 8.58 580 0 0.0
30/05/2018
8.55
 902,110 8.97 8.97 8.55 144,530 7,200 2.6
29/05/2018
8.97
 3,694,710 8.85 8.99 8.23 1,127,500 433,000 13.7
28/05/2018
8.85
 2,416,500 9.49 9.49 8.85 8,000 1,400 0.1
25/05/2018
9.49
 1,695,400 9.68 9.72 9.49 49,450 0 1.0
24/05/2018
9.68
 477,230 9.93 10.00 9.68 1,000,000 0 20.2
23/05/2018
9.93
 978,660 9.70 9.93 9.49 34,140 0 0.7
22/05/2018
9.70
 1,914,690 10.14 10.23 9.47 239,200 0 5.1
21/05/2018
10.14
 718,540 10.09 10.43 10.09 1,000 0 0.0
18/05/2018
10.09
 947,920 10.41 10.50 9.88 0 0 0
17/05/2018
10.41
 780,340 10.50 10.71 10.41 0 0 0
16/05/2018
10.50
 2,611,630 9.98 10.64 9.91 0 3,500 -0.1
15/05/2018
9.98
 1,260,530 9.88 10.23 9.77 0 0 0
14/05/2018
9.88
 455,680 9.88 9.95 9.82 0 25,030 -0.5
11/05/2018
9.88
 497,950 9.95 10.00 9.86 0 0 0
10/05/2018
9.95
 951,780 9.88 10.02 9.77 0 7,000 -0.2
09/05/2018
9.88
 1,239,280 10.09 10.09 9.88 600 399,970 -8.7
08/05/2018
10.09
 570,190 10.32 10.39 10.09 0 79,000 -1.8
07/05/2018
10.32
 781,500 10.02 10.37 10.00 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |