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)
12/07/2017
6.71
 1,480,160 6.87 6.91 6.69 50,550 0 0.8
11/07/2017
6.87
 750,280 6.91 6.98 6.69 10,200 1,000 0.1
10/07/2017
6.91
 1,616,450 6.87 6.91 6.60 57,200 0 0.9
07/07/2017
6.87
 1,352,550 7.11 7.11 6.69 15,580 1,000 0.2
06/07/2017
7.11
 871,840 7.02 7.18 7.02 6,700 100 0.1
05/07/2017
7.02
 958,830 6.98 7.18 6.87 20,000 1,000 0.3
04/07/2017
6.98
 965,770 7.05 7.05 6.87 20,210 0 0.3
03/07/2017
7.05
 742,790 6.96 7.07 6.85 1,000 0 0.0
30/06/2017
6.96
 954,150 6.96 7.11 6.85 1,000 290 0.0
29/06/2017
6.96
 2,896,350 6.51 6.96 6.64 5,130 2,100 0.0
28/06/2017
6.51
 1,500,070 6.40 6.56 6.38 0 1,000 -0.0
27/06/2017
6.40
 1,078,330 6.31 6.56 6.29 0 1,000 -0.0
26/06/2017
6.31
 753,190 6.35 6.42 6.29 200 0 0.0
23/06/2017
6.35
 1,099,470 6.29 6.51 6.20 0 2,000 -0.0
22/06/2017
6.29
 1,503,510 6.35 6.47 6.27 0 125,160 -1.8
21/06/2017
6.35
 830,660 6.51 6.51 6.29 0 1,000 -0.0
20/06/2017
6.51
 1,399,600 6.38 6.64 6.44 0 0 0
19/06/2017
6.38
 603,030 6.33 6.40 6.33 0 109,900 -1.6
16/06/2017
6.33
 615,110 6.31 6.38 6.27 300 84,000 -1.2
15/06/2017
6.31
 1,835,230 6.40 6.40 6.15 80 91,500 -1.3
14/06/2017
6.40
 932,700 6.51 6.56 6.35 0 80,000 -1.1
13/06/2017
6.51
 1,500,650 6.42 6.58 6.38 500 84,040 -1.2
12/06/2017
6.42
 1,406,770 6.33 6.51 6.20 1,100 80,600 -1.1
09/06/2017
6.33
 1,702,090 6.47 6.69 6.20 2,350 130,380 -1.9
08/06/2017
6.47
 2,733,520 6.13 6.53 6.09 1,100 510 0.0
07/06/2017
6.13
 1,624,940 5.98 6.18 5.98 1,500 120,000 -1.6
06/06/2017
5.98
 1,518,340 5.93 6.11 5.86 6,400 130,000 -1.7
05/06/2017
5.93
 1,147,360 5.95 6.04 5.84 1,010 46,990 -0.6
02/06/2017
5.95
 3,439,410 5.66 6.02 5.66 8,000 18,480 -0.1
01/06/2017
5.66
 1,213,430 5.71 5.75 5.57 6,300 0 0.1
31/05/2017
5.71
 1,652,800 5.73 5.89 5.57 0 350 -0.0
30/05/2017
5.73
 4,735,300 5.55 5.93 5.57 100 20,070 -0.3
29/05/2017
5.55
 2,593,710 5.20 5.55 5.06 0 27,370 -0.3
26/05/2017
5.20
 579,450 5.24 5.31 5.17 50 730 -0.0
25/05/2017
5.24
 1,154,370 5.13 5.33 5.13 107,060 1,500 1.2
24/05/2017
5.13
 822,310 5.08 5.20 5.04 300 0 0.0
23/05/2017
5.08
 2,089,760 5.08 5.13 4.97 29,360 0 0.3
22/05/2017
5.08
 1,459,860 5.15 5.33 5.08 263,000 0 3.1
19/05/2017
5.15
 1,095,600 5.22 5.26 5.08 290,000 0 3.4
18/05/2017
5.22
 1,737,520 5.33 5.33 5.15 180,000 0 2.1
17/05/2017
5.33
 1,786,200 5.28 5.44 5.15 132,290 2,000 1.5
16/05/2017
5.28
 2,337,240 5.53 5.57 5.26 3,050 53,930 -0.6
15/05/2017
5.53
 2,407,350 5.24 5.60 5.24 3,050 34,920 -0.4
12/05/2017
5.24
 1,095,000 5.15 5.35 5.15 2,980 24,270 -0.2
11/05/2017
5.15
 2,172,790 5.04 5.26 5.04 0 21,880 -0.3
10/05/2017
5.04
 2,835,480 5.37 5.46 5.04 0 32,730 -0.4
09/05/2017
5.37
 2,004,060 5.24 5.44 5.08 0 440 -0.0
08/05/2017
5.24
 2,968,680 5.22 5.55 5.22 0 250 -0.0
05/05/2017
5.22
 2,526,850 4.91 5.24 4.99 0 8,450 -0.1
04/05/2017
4.91
 3,670,330 4.59 4.91 4.64 0 502,490 -5.5
03/05/2017
4.59
 2,731,200 4.75 4.75 4.48 0 7,410 -0.1
28/04/2017
4.75
 1,440,440 4.66 4.82 4.64 0 5,630 -0.1
27/04/2017
4.66
 2,623,380 4.64 4.91 4.66 18,880 0 0.2
26/04/2017
4.64
 2,637,850 4.35 4.64 4.37 980 20,100 -0.2
25/04/2017
4.35
 926,170 4.46 4.53 4.35 340 270,840 -2.7
24/04/2017
4.46
 2,535,500 4.33 4.59 4.33 20,000 210,000 -1.9
21/04/2017
4.33
 836,010 4.22 4.33 4.15 140 150,580 -1.4
20/04/2017
4.22
 2,472,230 4.02 4.29 4.02 22,750 241,800 -2.0
19/04/2017
4.02
 565,850 4.06 4.10 4.01 0 200,000 -1.8
18/04/2017
4.06
 706,160 4.06 4.07 3.97 4,000 1,000 0.0
17/04/2017
4.06
 789,300 4.10 4.19 4.06 0 99,950 -0.9
14/04/2017
4.10
 790,280 4.12 4.13 4.01 0 10 -0
13/04/2017
4.12
 1,513,890 4.06 4.20 4.03 0 136,730 -1.3
12/04/2017
4.06
 875,660 4.06 4.13 4.01 1,400 100,000 -0.9
11/04/2017
4.06
 1,231,180 3.89 4.14 3.89 0 160,066 -1.4
10/04/2017
3.89
 173,210 3.92 3.98 3.89 40 23,870 -0.2
07/04/2017
3.92
 255,760 3.92 3.92 3.86 440 0 0.0
05/04/2017
3.92
 660,570 3.93 3.94 3.81 0 0 0
04/04/2017
3.93
 321,000 3.93 4.01 3.91 600 0 0.0
03/04/2017
3.93
 745,340 3.87 4.08 3.84 1,000 0 0.0
31/03/2017
3.87
 238,610 3.93 3.95 3.87 0 0 0
30/03/2017
3.93
 308,740 3.92 3.97 3.93 350 0 0.0
29/03/2017
3.92
 234,240 3.95 4.00 3.92 0 2,070 -0.0
28/03/2017
3.95
 660,150 4.01 4.06 3.86 10 0 0
27/03/2017
4.01
 646,360 4.06 4.08 4.01 20 0 0.0
24/03/2017
4.06
 283,630 4.07 4.12 4.04 0 0 0
23/03/2017
4.07
 601,690 4.06 4.10 3.99 0 0 0
22/03/2017
4.06
 1,362,200 4.25 4.25 4.06 80 680 -0.0
21/03/2017
4.25
 945,050 4.25 4.33 4.20 0 100,000 -1.0
20/03/2017
4.25
 1,004,780 4.22 4.33 4.24 40 0 0.0
17/03/2017
4.22
 2,848,320 3.97 4.25 3.99 40 750,000 -7.1
16/03/2017
3.97
 546,880 3.92 3.98 3.92 0 3,500 -0.0
15/03/2017
3.92
 457,700 3.92 3.95 3.92 0 0 0
14/03/2017
3.92
 306,150 3.96 3.99 3.84 0 0 0
13/03/2017
3.96
 580,760 3.87 3.97 3.84 0 0 0
10/03/2017
3.87
 1,525,980 3.92 3.96 3.86 0 0 0
09/03/2017
3.92
 760,290 3.97 3.98 3.90 0 10 -0
08/03/2017
3.97
 702,390 4.01 4.04 3.97 0 4,500 -0.0
07/03/2017
4.01
 2,691,360 4.01 4.07 3.99 0 78,890 -0.7
06/03/2017
4.01
 1,888,160 3.89 4.04 3.88 0 200,490 -1.8
03/03/2017
3.89
 700,920 3.90 3.91 3.86 0 50,000 -0.4
02/03/2017
3.90
 1,506,840 3.75 3.90 3.75 0 100,020 -0.9
01/03/2017
3.75
 532,280 3.79 3.81 3.73 0 0 0
28/02/2017
3.79
 1,082,260 3.79 3.88 3.79 0 0 0
27/02/2017
3.79
 1,338,310 3.73 3.85 3.68 500 174,100 -1.5
24/02/2017
3.73
 572,630 3.73 3.78 3.73 0 0 0
23/02/2017
3.73
 784,130 3.78 3.81 3.71 1,900 8,000 -0.1
22/02/2017
3.78
 1,611,110 3.68 3.86 3.66 2,380 85,000 -0.7
21/02/2017
3.68
 1,089,290 3.64 3.75 3.63 0 180,950 -1.5
20/02/2017
3.64
 1,199,190 3.49 3.70 3.49 0 162,310 -1.3

Chính sách bảo mật | Điều khoản sử dụng |