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)
16/10/2017
7.27
 987,170 7.22 7.38 7.22 11,920 0 0.2
13/10/2017
7.22
 718,010 7.20 7.27 7.14 0 200 -0.0
12/10/2017
7.20
 793,070 7.34 7.36 7.20 0 0 0
11/10/2017
7.34
 1,272,710 7.36 7.47 7.29 0 3,380 -0.1
10/10/2017
7.36
 1,939,760 7.18 7.45 7.09 0 4,300 -0.1
09/10/2017
7.18
 632,570 7.11 7.18 7.11 0 0 0
06/10/2017
7.11
 356,420 7.11 7.18 7.07 0 100 -0.0
05/10/2017
7.11
 1,988,370 7.05 7.27 7.05 0 20 -0.0
04/10/2017
7.05
 285,780 7.05 7.09 6.98 0 0 0
03/10/2017
7.05
 888,800 7.05 7.05 6.96 3,980 0 0.1
02/10/2017
7.05
 725,520 7.09 7.18 7.00 0 0 0
29/09/2017
7.09
 641,690 7.07 7.11 7.05 0 0 0
28/09/2017
7.07
 1,360,300 7.07 7.14 7.00 0 0 0
27/09/2017
7.07
 1,319,450 7.20 7.31 7.07 31,670 100 0.5
26/09/2017
7.20
 1,090,640 7.20 7.31 7.14 0 0 0
25/09/2017
7.20
 4,261,670 7.09 7.43 7.07 0 7,080 -0.1
22/09/2017
7.09
 405,860 7.05 7.09 7.00 6,400 0 0.1
21/09/2017
7.05
 225,880 7.09 7.14 7.00 220 0 0.0
20/09/2017
7.09
 261,180 7.00 7.09 7.00 8,120 100 0.1
19/09/2017
7.00
 350,720 7.09 7.11 7.00 2,000 0 0.0
18/09/2017
7.09
 1,051,200 6.93 7.14 6.91 3,580 100 0.1
15/09/2017
6.93
 382,070 6.93 6.96 6.91 6,000 0 0.1
14/09/2017
6.93
 440,730 6.91 7.00 6.91 0 0 0
13/09/2017
6.91
 220,030 6.91 6.98 6.87 0 0 0
12/09/2017
6.91
 897,110 6.96 7.00 6.76 0 382,020 -5.8
11/09/2017
6.96
 404,070 7.00 7.05 6.89 0 0 0
08/09/2017
7.00
 312,750 6.96 7.05 6.89 201,000 34,420 2.6
07/09/2017
6.96
 550,790 7.05 7.05 6.96 200,000 226,880 -0.4
06/09/2017
7.05
 619,440 7.05 7.05 7.00 210,000 175,900 0.5
05/09/2017
7.05
 437,660 7.14 7.14 7.00 210,150 124,100 1.4
01/09/2017
7.14
 914,480 6.96 7.14 6.96 316,640 511,540 -3.0
31/08/2017
6.96
 706,260 6.96 6.98 6.91 520 377,350 -5.9
30/08/2017
6.96
 565,140 7.09 7.09 6.96 600 326,110 -5.1
29/08/2017
7.09
 636,110 7.09 7.14 7.02 350 263,300 -4.2
28/08/2017
7.09
 1,115,320 6.93 7.25 6.87 0 405,450 -6.4
25/08/2017
6.93
 795,690 6.87 7.02 6.82 630 270,000 -4.2
24/08/2017
6.87
 926,120 6.87 6.96 6.80 10,300 180,000 -2.6
23/08/2017
6.87
 706,540 6.96 7.02 6.87 0 200,000 -3.1
22/08/2017
6.96
 1,004,930 7.05 7.11 6.91 3,470 133,490 -2.0
21/08/2017
7.05
 798,700 7.05 7.18 7.02 0 90,000 -1.4
18/08/2017
7.05
 665,860 7.05 7.18 7.02 0 50,000 -0.8
17/08/2017
7.05
 955,810 7.14 7.29 7.00 0 170,000 -2.7
16/08/2017
7.14
 1,196,400 7.14 7.25 6.98 21,860 178,990 -2.5
15/08/2017
7.14
 1,602,260 7.43 7.51 7.14 15,210 0 0.2
14/08/2017
7.43
 1,784,290 7.00 7.43 7.00 2,000 0 0.0
11/08/2017
7.00
 499,420 6.98 7.09 6.89 0 0 0
10/08/2017
6.98
 501,750 6.91 6.98 6.85 0 0 0
09/08/2017
6.91
 1,990,020 7.27 7.27 6.87 1,430 0 0.0
08/08/2017
7.27
 674,940 7.38 7.38 7.09 0 0 0
07/08/2017
7.38
 2,953,490 6.96 7.43 6.96 2,600 100,000 -1.6
04/08/2017
6.96
 1,652,000 6.73 7.05 6.69 0 25,000 -0.4
03/08/2017
6.73
 424,790 6.73 6.76 6.64 5,160 20,000 -0.2
02/08/2017
6.73
 402,680 6.69 6.78 6.56 0 10,000 -0.2
01/08/2017
6.69
 482,350 6.69 6.73 6.67 17,500 0 0.3
31/07/2017
6.69
 676,320 6.78 6.82 6.69 0 0 0
28/07/2017
6.78
 822,190 6.69 6.87 6.51 0 40 -0.0
27/07/2017
6.69
 552,690 6.71 6.78 6.62 1,500 0 0.0
26/07/2017
6.71
 437,520 6.64 6.82 6.62 0 0 0
25/07/2017
6.64
 564,060 6.35 6.64 6.27 20,000 200 0.3
24/07/2017
6.35
 646,330 6.42 6.47 6.20 0 200 -0.0
21/07/2017
6.42
 1,504,430 6.71 6.71 6.33 65,940 0 1.0
20/07/2017
6.71
 583,580 6.76 6.76 6.69 0 300 -0.0
19/07/2017
6.76
 506,130 6.78 6.82 6.69 2,000 0 0.0
18/07/2017
6.78
 712,930 6.78 6.85 6.73 0 0 0
17/07/2017
6.78
 1,099,050 6.71 6.89 6.64 0 0 0
14/07/2017
6.71
 675,710 6.73 6.78 6.69 19,690 0 0.3
13/07/2017
6.73
 948,680 6.71 6.85 6.67 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |