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

10.10
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
(2026-08-18) 		-0.01 -0.10% 146,807,200 -2,850,560 -34.7
9.43
15.09
10.10
2 tháng
(2026-07-20) 		-0.62 -5.87% 352,030,800 1,779,740 13.3
9.14
15.09
10.10
3 tháng
(2026-06-19) 		-2.23 -18.23% 460,492,400 4,855,940 50.7
9.14
15.09
10.10
6 tháng
(2026-03-23) 		-2.09 -17.27% 1,020,170,100 -1,687,460 -44.1
9.14
16.32
10.10
12 tháng
(2025-09-22) 		-11.45 -53.41% 2,738,105,600 -26,485,760 -505.1
9.14
23.21
10.10
24 tháng
(2024-09-27) 		-8.93 -47.21% 6,470,332,900 1,620,125 -301.5
8.16
23.21
10.10
36 tháng
(2023-10-03) 		-9.06 -47.55% 11,039,455,700 -3,459,639 -463.3
8.16
27.41
10.10
60 tháng
(2021-10-13) 		-13.68 -57.79% 17,814,895,100 16,549,330 145.7
8.16
80.10
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2018
6.54
 562,910 6.56 6.65 6.47 100 7,910 -0.1
14/11/2018
6.56
 477,000 6.54 6.67 6.54 0 0 0
13/11/2018
6.54
 885,810 6.54 6.67 6.44 100 3,000 -0.0
12/11/2018
6.54
 750,960 6.51 6.65 6.44 0 0 0
09/11/2018
6.51
 416,080 6.65 6.74 6.51 2,100 10 0.0
08/11/2018
6.65
 289,610 6.60 6.79 6.63 0 0 0
07/11/2018
6.60
 513,590 6.77 6.77 6.51 0 0 0
06/11/2018
6.77
 976,720 6.65 6.86 6.70 100 500 -0.0
05/11/2018
6.65
 462,510 6.56 6.65 6.49 0 47,000 -0.7
02/11/2018
6.56
 601,390 6.38 6.60 6.42 25,050 17,410 0.1
01/11/2018
6.38
 700,930 6.51 6.58 6.38 200,030 0 2.8
31/10/2018
6.51
 790,110 6.26 6.51 6.31 7,500 21,640 -0.2
30/10/2018
6.26
 836,340 6.31 6.42 6.05 24,990 0 0.3
29/10/2018
6.31
 917,090 6.42 6.51 6.28 15,030 570 0.2
26/10/2018
6.42
 895,590 6.67 6.81 6.42 13,000 50,000 -0.5
25/10/2018
6.67
 1,517,540 6.58 6.67 6.19 0 93,120 -1.3
24/10/2018
6.58
 1,265,460 6.97 6.97 6.58 22,510 253,020 -3.4
23/10/2018
6.97
 1,906,270 7.04 7.04 6.60 18,980 202,750 -2.7
22/10/2018
7.04
 7,334,150 7.57 7.61 7.04 2,000 670,000 -10.5
19/10/2018
7.57
 1,283,640 7.61 7.61 7.38 0 347,060 -5.7
18/10/2018
7.61
 865,300 7.66 7.66 7.57 0 0 0
17/10/2018
7.66
 1,104,280 7.52 7.71 7.57 100 0 0.0
16/10/2018
7.52
 1,996,370 7.41 7.57 7.36 0 0 0
15/10/2018
7.41
 958,320 7.57 7.57 7.38 225,480 225,640 -0.0
12/10/2018
7.57
 1,240,530 7.50 7.64 7.22 13,650 21,480 -0.1
11/10/2018
7.50
 6,901,570 8.05 8.05 7.50 22,890 696,410 -11.1
10/10/2018
8.05
 1,476,310 8.19 8.26 8.05 70 1,700 -0.0
09/10/2018
8.19
 2,863,320 8.16 8.26 8.14 0 0 0
08/10/2018
8.16
 3,366,990 8.16 8.35 8.03 12,000 10,000 0.0
05/10/2018
8.16
 1,902,650 8.26 8.32 8.12 0 8,860 -0.2
04/10/2018
8.26
 1,304,560 8.07 8.26 8.07 0 70 -0.0
03/10/2018
8.07
 987,810 7.98 8.16 7.98 500 0 0.0
02/10/2018
7.98
 1,167,700 8.00 8.12 7.91 110 0 0.0
01/10/2018
8.00
 2,019,540 8.14 8.16 7.93 0 0 0
28/09/2018
8.14
 2,019,590 8.28 8.30 8.14 6,190 30 0.1
27/09/2018
8.28
 1,415,180 8.23 8.30 8.19 6,150 2,010 0.1
26/09/2018
8.23
 2,331,850 8.23 8.42 8.23 0 0 0
25/09/2018
8.23
 2,965,510 8.10 8.42 8.03 10,000 238,750 -4.1
24/09/2018
8.10
 2,067,020 8.12 8.26 8.03 11,860 552,140 -9.5
21/09/2018
8.12
 2,304,770 8.10 8.16 7.93 10,440 5,210 0.1
20/09/2018
8.10
 2,648,540 7.77 8.12 7.80 2,630 49,410 -0.8
19/09/2018
7.77
 2,806,830 7.73 7.98 7.71 0 0 0
18/09/2018
7.73
 1,784,550 7.66 7.73 7.50 1,710 1,249,600 -20.5
17/09/2018
7.66
 784,500 7.84 7.84 7.66 900 187,300 -3.1
14/09/2018
7.84
 1,023,380 7.84 7.91 7.71 3,550 0 0.1
13/09/2018
7.84
 633,830 7.80 7.89 7.77 0 0 0
12/09/2018
7.80
 1,592,330 7.66 7.91 7.68 4,600 0 0.1
11/09/2018
7.66
 1,687,080 7.48 7.66 7.43 0 563,500 -9.3
10/09/2018
7.48
 1,405,240 7.66 7.75 7.43 0 436,140 -7.2
07/09/2018
7.66
 679,850 7.57 7.71 7.52 1,000 200 0.0
06/09/2018
7.57
 958,240 7.68 7.80 7.57 15,300 0 0.3
05/09/2018
7.68
 1,639,130 7.87 7.91 7.68 5,530 0 0.1
04/09/2018
7.87
 1,072,250 8.00 8.19 7.87 27,220 0 0.5
31/08/2018
8.00
 1,861,800 7.89 8.19 7.91 7,470 82,980 -1.3
30/08/2018
7.89
 1,144,140 7.84 7.93 7.77 0 20,000 -0.3
29/08/2018
7.84
 1,342,500 7.75 7.93 7.71 45,000 3,270 0.7
28/08/2018
7.75
 1,160,720 7.80 7.89 7.73 86,400 3,730 1.4
27/08/2018
7.80
 1,460,270 7.84 8.05 7.75 12,910 1,000 0.2
24/08/2018
7.84
 1,550,180 7.64 7.98 7.57 165,000 0 2.8
23/08/2018
7.64
 1,083,800 7.75 7.77 7.64 6,160 0 0.1
22/08/2018
7.75
 1,590,470 7.66 7.91 7.64 0 13,100 -0.2
21/08/2018
7.66
 1,396,440 7.61 7.75 7.57 10,800 10,620 0.0
20/08/2018
7.61
 3,190,220 7.27 7.71 7.25 2,000 3,250 -0.0
17/08/2018
7.27
 1,195,940 7.02 7.29 7.06 0 4,950 -0.1
16/08/2018
7.02
 762,080 7.06 7.09 6.88 13,050 0 0.2
15/08/2018
7.06
 1,092,560 7.20 7.22 7.06 0 0 0
14/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
14/08/2018
7.20
 1,250,210 7.14 7.34 7.20 9,020 71,350 -1.0
13/08/2018
7.14
 1,699,830 7.12 7.33 7.10 59,800 0 1.0
10/08/2018
7.12
 1,224,940 7.18 7.23 7.07 49,500 4,700 0.7
09/08/2018
7.18
 2,340,880 6.79 7.25 6.73 13,100 0 0.2
08/08/2018
6.79
 1,006,270 6.66 6.81 6.58 100 0 0.0
07/08/2018
6.66
 959,190 6.84 6.90 6.66 3,300 0 0.1
06/08/2018
6.84
 1,379,150 6.92 7.07 6.84 101,020 30,000 1.1
03/08/2018
6.92
 919,250 6.92 7.07 6.92 100,000 0 1.6
02/08/2018
6.92
 1,135,180 6.99 6.99 6.73 52,840 0 0.8
01/08/2018
6.99
 1,613,470 6.92 7.05 6.88 600 0 0.0
31/07/2018
6.92
 1,237,610 7.01 7.18 6.92 1,000 0 0.0
30/07/2018
7.01
 1,777,310 6.84 7.10 6.84 90 0 0.0
27/07/2018
6.84
 1,853,350 6.49 6.92 6.49 17,000 0 0.3
26/07/2018
6.49
 1,475,540 6.30 6.56 6.32 2,700 5,000 -0.0
25/07/2018
6.30
 2,108,000 6.75 6.75 6.30 30,100 740,100 -10.6
24/07/2018
6.75
 3,821,450 6.75 6.75 6.32 126,530 490,000 -5.5
23/07/2018
6.75
 2,395,280 7.05 7.05 6.71 256,700 0 4.1
20/07/2018
7.05
 1,836,380 7.10 7.10 6.81 180,430 88,500 1.5
19/07/2018
7.10
 2,343,330 6.69 7.10 6.71 655,540 0 10.6
18/07/2018
6.69
 6,290,100 6.25 6.69 6.32 788,400 988,000 -3.0
17/07/2018
6.25
 1,475,310 6.23 6.25 6.12 5,600 0 0.1
16/07/2018
6.23
 1,338,790 6.27 6.36 6.14 0 0 0
13/07/2018
6.27
 1,453,550 6.14 6.30 6.17 1,000 0 0.0
12/07/2018
6.14
 1,780,470 5.93 6.14 5.91 0 0 0
11/07/2018
5.93
 3,233,510 6.06 6.06 5.65 9,360 0 0.1
10/07/2018
6.06
 811,500 6.10 6.23 6.06 54,000 400,000 -4.9
09/07/2018
6.10
 987,200 6.32 6.45 6.06 10 10,000 -0.1
06/07/2018
6.32
 1,711,810 5.95 6.34 5.84 0 32,000 -0.4
05/07/2018
5.95
 1,886,790 6.27 6.62 5.88 30,000 100,000 -1.0
04/07/2018
6.27
 3,357,080 6.69 6.71 6.23 215,910 1,167,310 -13.8
03/07/2018
6.69
 2,429,070 7.18 7.23 6.69 384,150 1,480,710 -17.1
02/07/2018
7.18
 1,499,550 7.66 7.66 7.14 80,810 13,220 1.1
29/06/2018
7.66
 1,523,910 7.92 7.92 7.57 637,400 644,100 -0.1
28/06/2018
7.92
 1,025,400 8.26 8.26 7.92 300,000 161,000 2.6

Chính sách bảo mật | Điều khoản sử dụng |