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

12.95
-0.05
(-0.38%)
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
(2026-05-20) 		-0.85 -6.14% 126,467,300 -1,183,113 0
12.55
13.85
12.95
2 tháng
(2026-04-20) 		-1.35 -9.41% 304,017,200 -6,082,975 0
12.55
14.95
12.95
3 tháng
(2026-03-23) 		0.20 1.56% 541,043,500 -2,864,041 12.3
12.55
14.95
12.95
6 tháng
(2025-12-22) 		-5.45 -29.54% 1,201,149,700 -15,011,841 -185.4
12.55
18.45
12.95
12 tháng
(2025-06-24) 		-2.86 -18.01% 3,961,690,900 -11,315,528 -121.3
12.55
24.60
12.95
24 tháng
(2024-07-01) 		-10.26 -44.11% 6,612,516,700 -14,838,267 -277.2
12.28
24.60
12.95
36 tháng
(2023-07-05) 		-5.46 -29.58% 11,850,761,000 -23,721,922 -547.6
12.28
29.05
12.95
60 tháng
(2021-07-15) 		-3.27 -20.08% 17,531,486,800 -3,864,353 44.5
8.73
84.91
12.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |