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)
27/06/2018
8.26
 1,253,710 8.35 8.48 8.13 302,270 1,260,000 -18.7
26/06/2018
8.35
 2,070,500 8.31 8.65 8.22 537,780 961,540 -8.2
25/06/2018
8.31
 1,994,310 7.77 8.31 7.83 441,700 0 8.2
22/06/2018
7.77
 470,630 7.62 7.77 7.44 109,700 120 1.9
21/06/2018
7.62
 302,950 7.75 7.83 7.55 0 0 0
20/06/2018
7.75
 893,590 7.53 7.83 7.53 8,760 0 0.2
19/06/2018
7.53
 3,233,760 8.05 8.05 7.49 39,460 4,180 0.6
18/06/2018
8.05
 505,400 8.42 8.42 8.05 22,510 0 0.4
15/06/2018
8.42
 521,160 8.26 8.42 8.20 10 14,500 -0.3
14/06/2018
8.26
 398,930 8.24 8.44 8.20 0 0 0
13/06/2018
8.24
 300,690 8.20 8.39 8.20 19,220 13,000 0.1
12/06/2018
8.20
 1,071,950 8.52 8.52 8.00 11,840 4,180 0.1
11/06/2018
8.52
 1,005,130 8.78 8.78 8.22 0 1,000 -0.0
08/06/2018
8.78
 675,770 8.91 8.91 8.72 30 0 0.0
07/06/2018
8.91
 1,276,620 9.22 9.22 8.87 0 28,500 -0.6
06/06/2018
9.22
 1,273,280 9.04 9.28 8.87 10,000 0 0.2
05/06/2018
9.04
 1,452,440 8.78 9.04 8.65 304,480 6,000 5.6
04/06/2018
8.78
 1,439,470 8.39 8.96 8.44 1,600 120,000 -2.4
01/06/2018
8.39
 1,437,640 8.09 8.39 8.09 420,000 9,000 7.9
31/05/2018
8.09
 806,370 8.07 8.39 8.09 580 0 0.0
30/05/2018
8.07
 902,110 8.46 8.46 8.07 144,530 7,200 2.6
29/05/2018
8.46
 3,694,710 8.35 8.48 7.77 1,127,500 433,000 13.7
28/05/2018
8.35
 2,416,500 8.96 8.96 8.35 8,000 1,400 0.1
25/05/2018
8.96
 1,695,400 9.13 9.17 8.96 49,450 0 1.0
24/05/2018
9.13
 477,230 9.37 9.43 9.13 1,000,000 0 20.2
23/05/2018
9.37
 978,660 9.15 9.37 8.96 34,140 0 0.7
22/05/2018
9.15
 1,914,690 9.56 9.65 8.94 239,200 0 5.1
21/05/2018
9.56
 718,540 9.52 9.84 9.52 1,000 0 0.0
18/05/2018
9.52
 947,920 9.82 9.91 9.32 0 0 0
17/05/2018
9.82
 780,340 9.91 10.10 9.82 0 0 0
16/05/2018
9.91
 2,611,630 9.41 10.04 9.35 0 3,500 -0.1
15/05/2018
9.41
 1,260,530 9.32 9.65 9.22 0 0 0
14/05/2018
9.32
 455,680 9.32 9.39 9.26 0 25,030 -0.5
11/05/2018
9.32
 497,950 9.39 9.43 9.30 0 0 0
10/05/2018
9.39
 951,780 9.32 9.45 9.22 0 7,000 -0.2
09/05/2018
9.32
 1,239,280 9.52 9.52 9.32 600 399,970 -8.7
08/05/2018
9.52
 570,190 9.74 9.80 9.52 0 79,000 -1.8
07/05/2018
9.74
 781,500 9.45 9.78 9.43 0 0 0
04/05/2018
9.45
 1,029,750 9.61 9.69 9.45 100 110,000 -2.4
03/05/2018
9.61
 1,168,130 9.74 9.74 9.37 1,800 480,000 -10.5
02/05/2018
9.74
 740,830 9.74 9.78 9.39 1,000 1,000 0.0
27/04/2018
9.74
 953,640 9.56 9.74 9.30 55,480 0 1.2
26/04/2018
9.56
 1,292,600 9.52 9.56 9.17 600 2,500 -0.0
24/04/2018
9.52
 1,213,600 9.39 9.78 9.30 4,000 366,310 -7.9
23/04/2018
9.39
 1,355,780 10.04 10.25 9.35 7,590 0 0.2
20/04/2018
10.04
 1,666,210 9.39 10.04 9.22 0 1,000 -0.0
19/04/2018
9.39
 2,119,210 9.91 9.91 9.30 156,600 129,700 0.6
18/04/2018
9.91
 1,234,080 10.10 10.23 9.89 0 200,000 -4.7
17/04/2018
10.10
 1,067,940 10.08 10.30 9.97 1,180 202,380 -4.7
16/04/2018
10.08
 902,830 10.36 10.36 10.04 1,000 96,000 -2.2
13/04/2018
10.36
 1,900,780 10.34 10.58 10.08 13,450 441,800 -10.1
12/04/2018
10.34
 2,356,000 10.00 10.38 10.00 30,100 556,220 -12.5
11/04/2018
10.00
 4,946,920 10.60 10.62 9.87 5,400 250,010 -5.7
10/04/2018
10.60
 4,183,430 11.16 11.21 10.58 13,890 912,280 -22.4
09/04/2018
11.16
 1,624,290 11.08 11.27 10.97 514,040 200 13.3
06/04/2018
11.08
 2,559,610 11.03 11.34 10.77 0 14,820 -0.4
05/04/2018
11.03
 3,607,400 11.29 11.36 11.01 1,300 296,600 -7.6
04/04/2018
11.29
 1,486,900 11.55 11.66 11.25 957,600 953,040 0.1
03/04/2018
11.55
 1,518,040 11.44 11.70 11.44 500 126,120 -3.3
02/04/2018
11.44
 2,301,400 11.12 11.44 11.19 12,530 48,040 -0.9
30/03/2018
11.12
 1,505,920 11.25 11.29 11.08 36,620 27,980 0.2
29/03/2018
11.25
 3,118,560 11.03 11.40 11.03 918,800 66,650 22.1
28/03/2018
11.03
 5,471,840 11.70 11.77 11.03 5,410 1,430 0.1
27/03/2018
11.70
 1,962,070 11.75 12.03 11.70 16,000 203,640 -5.1
26/03/2018
11.75
 1,218,420 11.73 11.86 11.68 44,100 7,300 1.0
23/03/2018
11.73
 4,031,930 12.16 12.16 11.64 200,950 1,059,400 -23.4
22/03/2018
12.16
 2,450,030 12.31 12.50 12.14 342,400 400,000 -1.6
21/03/2018
12.31
 4,566,830 12.07 12.31 12.12 4,400 1,920,750 -54.0
20/03/2018
12.07
 3,536,050 12.16 12.20 11.96 46,860 2,390,200 -65.2
19/03/2018
12.16
 3,895,260 11.90 12.50 11.90 507,300 1,720,100 -34.1
16/03/2018
11.90
 2,002,230 11.77 12.03 11.66 169,500 390,000 -6.0
15/03/2018
11.77
 3,312,930 11.94 12.12 11.64 313,300 1,004,000 -19.0
14/03/2018
11.94
 3,144,210 12.12 12.42 11.94 2,176,650 2,681,200 -14.2
13/03/2018
12.12
 2,037,890 11.94 12.20 11.90 520,000 502,650 0.5
12/03/2018
11.94
 2,788,070 11.64 12.20 11.60 321,100 70,510 6.9
09/03/2018
11.64
 2,708,890 11.62 11.86 11.62 168,480 43,370 3.4
08/03/2018
11.62
 3,753,250 11.81 12.01 11.62 86,570 1,371,260 -34.9
07/03/2018
11.81
 4,636,250 11.90 12.20 11.51 500 27,600 -0.7
06/03/2018
11.90
 5,905,980 11.34 11.90 11.29 731,980 52,970 18.1
05/03/2018
11.34
 4,587,870 11.64 11.94 11.34 171,540 23,680 4.0
02/03/2018
11.64
 6,768,590 10.90 11.66 10.69 1,636,910 19,770 43.0
01/03/2018
10.90
 7,535,680 10.30 11.01 10.13 413,760 15,700 10.0
28/02/2018
10.30
 1,808,170 10.32 10.34 10.23 138,650 571,990 -10.3
27/02/2018
10.32
 3,081,900 10.43 10.51 10.17 190,000 1,053,610 -20.7
26/02/2018
10.43
 4,362,740 10.32 10.69 10.36 0 42,000 -1.0
23/02/2018
10.32
 1,042,550 10.15 10.32 10.08 38,050 52,950 -0.4
22/02/2018
10.15
 1,253,320 10.30 10.38 10.13 40,710 58,960 -0.4
21/02/2018
10.30
 1,616,910 10.28 10.58 10.21 26,360 1,310 0.6
13/02/2018
10.28
 2,412,670 9.78 10.34 9.78 285,600 500,500 -5.8
12/02/2018
9.78
 1,108,190 9.32 9.78 9.48 255,000 500,500 -5.4
09/02/2018
9.32
 3,522,000 9.69 9.69 9.04 518,940 1,005,280 -10.5
08/02/2018
9.69
 1,642,970 9.65 9.91 9.48 97,600 530,000 -9.7
07/02/2018
9.65
 2,586,270 9.04 9.67 9.30 83,480 10,700 1.6
06/02/2018
9.04
 6,073,460 9.63 9.63 8.96 509,500 75,250 9.2
05/02/2018
9.63
 3,966,060 10.34 10.34 9.63 3,500 41,970 -0.9
02/02/2018
10.34
 1,866,850 10.43 10.43 10.08 246,370 8,500 5.5
01/02/2018
10.43
 4,758,970 9.80 10.47 10.04 23,310 63,300 -0.9
31/01/2018
9.80
 11,441,780 10.54 11.27 9.80 200,600 10,180 4.8
30/01/2018
10.54
 6,763,820 9.87 10.54 9.61 122,070 1,000 2.6
29/01/2018
9.87
 2,060,140 9.87 9.95 9.71 62,400 0 1.4

Chính sách bảo mật | Điều khoản sử dụng |