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

15.95
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
(2025-12-29) 		-1.80 -10.34% 250,753,200 -3,230,500 -52.7
15.55
17.40
15.95
2 tháng
(2025-12-01) 		-4.60 -22.77% 440,864,100 -10,627,700 -191.1
15.55
20.80
15.95
3 tháng
(2025-10-30) 		-5.65 -26.59% 666,910,500 -17,116,600 -324.9
15.55
21.35
15.95
6 tháng
(2025-08-01) 		-3.51 -18.37% 2,316,245,100 -15,501,200 -256.7
15.55
24.60
15.95
12 tháng
(2025-02-03) 		0.64 4.29% 4,304,312,600 -6,941,132 -218.7
12.28
24.60
15.95
24 tháng
(2024-02-15) 		-8.35 -34.87% 7,618,078,800 -11,697,262 -368.6
12.28
29.05
15.95
36 tháng
(2023-02-13) 		4.14 36.16% 12,840,899,100 -9,991,614 -426.1
9.51
29.05
15.95
60 tháng
(2021-02-23) 		-1.53 -8.91% 17,103,222,100 8,303,488 222.3
8.73
84.91
15.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2017
3.49
 227,780 3.49 3.50 3.46 0 0 0
16/02/2017
3.49
 455,380 3.53 3.58 3.49 2,000 60,810 -0.5
15/02/2017
3.53
 1,519,760 3.52 3.61 3.50 0 260,820 -2.1
14/02/2017
3.52
 1,003,040 3.39 3.63 3.40 1,180 220,600 -1.7
13/02/2017
3.39
 206,340 3.38 3.40 3.37 0 60,000 -0.5
10/02/2017
3.38
 358,120 3.36 3.43 3.36 0 60,040 -0.5
09/02/2017
3.36
 452,890 3.34 3.39 3.34 0 60,000 -0.5
08/02/2017
3.34
 188,110 3.37 3.41 3.34 8,000 50,000 -0.3
07/02/2017
3.37
 232,490 3.43 3.48 3.34 0 62,080 -0.5
06/02/2017
3.43
 85,270 3.40 3.43 3.35 0 20,000 -0.2
03/02/2017
3.40
 147,100 3.43 3.43 3.40 0 40,000 -0.3
02/02/2017
3.43
 81,060 3.45 3.52 3.41 0 20,000 -0.2
25/01/2017
3.45
 157,960 3.37 3.51 3.40 10 30,000 -0.2
24/01/2017
3.37
 173,420 3.51 3.52 3.37 0 40,000 -0.3
23/01/2017
3.51
 24,310 3.51 3.52 3.48 0 0 0
20/01/2017
3.51
 207,190 3.51 3.51 3.46 0 54,500 -0.4
19/01/2017
3.51
 76,520 3.51 3.51 3.43 0 15,000 -0.1
18/01/2017
3.51
 248,880 3.51 3.55 3.42 0 79,990 -0.6
17/01/2017
3.51
 159,730 3.52 3.52 3.41 0 35,000 -0.3
16/01/2017
3.52
 96,420 3.52 3.52 3.47 0 0 0
13/01/2017
3.52
 119,850 3.52 3.52 3.48 1,000 0 0.0
12/01/2017
3.52
 223,070 3.55 3.55 3.48 0 0 0
11/01/2017
3.55
 126,280 3.57 3.57 3.51 0 0 0
10/01/2017
3.57
 259,830 3.57 3.61 3.50 0 0 0
09/01/2017
3.57
 235,220 3.49 3.57 3.49 0 0 0
06/01/2017
3.49
 141,470 3.45 3.49 3.47 0 0 0
05/01/2017
3.45
 183,040 3.43 3.50 3.44 0 0 0
04/01/2017
3.43
 168,920 3.41 3.43 3.38 0 0 0
03/01/2017
3.41
 30,290 3.41 3.43 3.40 0 1,620 -0.0
30/12/2016
3.41
 116,000 3.43 3.47 3.40 0 0 0
29/12/2016
3.43
 140,770 3.43 3.48 3.39 0 0 0
28/12/2016
3.43
 198,560 3.43 3.47 3.39 700 0 0.0
27/12/2016
3.43
 145,850 3.43 3.45 3.41 0 0 0
26/12/2016
3.43
 105,970 3.46 3.47 3.40 0 0 0
23/12/2016
3.46
 114,560 3.49 3.51 3.43 0 0 0
22/12/2016
3.49
 278,670 3.51 3.51 3.37 0 10 -0
21/12/2016
3.51
 163,760 3.48 3.53 3.43 500 35,000 -0.3
20/12/2016
3.48
 452,420 3.39 3.52 3.39 2,010 100,000 -0.8
19/12/2016
3.39
 133,650 3.26 3.41 3.27 0 34,000 -0.3
16/12/2016
3.26
 139,580 3.24 3.28 3.25 0 35,000 -0.3
15/12/2016
3.24
 112,850 3.17 3.27 3.15 0 27,360 -0.2
14/12/2016
3.17
 130,690 3.18 3.27 3.13 0 94,370 -0.7
13/12/2016
3.18
 380,640 3.18 3.24 3.18 9,800 100,020 -0.6
12/12/2016
3.18
 265,690 3.39 3.39 3.18 0 70,000 -0.5
09/12/2016
3.39
 54,070 3.43 3.45 3.29 0 8,000 -0.1
08/12/2016
3.43
 55,230 3.44 3.46 3.26 0 14,000 -0.1
07/12/2016
3.44
 16,650 3.48 3.48 3.40 80 4,000 -0.0
06/12/2016
3.48
 142,300 3.48 3.49 3.40 0 40,000 -0.3
05/12/2016
3.48
 101,520 3.48 3.51 3.43 0 27,300 -0.2
02/12/2016
3.48
 141,070 3.52 3.55 3.42 0 35,000 -0.3
01/12/2016
3.52
 387,070 3.51 3.55 3.51 0 100,000 -0.8
30/11/2016
3.51
 242,890 3.45 3.52 3.45 0 0 0
29/11/2016
3.45
 270,720 3.43 3.50 3.43 0 49,000 -0.4
28/11/2016
3.43
 308,980 3.40 3.57 3.39 0 88,000 -0.7
25/11/2016
3.40
 384,040 3.39 3.40 3.36 0 166,000 -1.3
24/11/2016
3.39
 512,950 3.50 3.51 3.34 20 100,000 -0.8
23/11/2016
3.50
 438,920 3.63 3.66 3.50 0 100,000 -0.8
22/11/2016
3.63
 230,670 3.65 3.65 3.58 0 65,000 -0.5
21/11/2016
3.65
 439,760 3.67 3.67 3.59 0 100,700 -0.8
18/11/2016
3.67
 407,330 3.67 3.67 3.59 0 165,240 -1.3
17/11/2016
3.67
 559,390 3.58 3.70 3.61 0 100,500 -0.8
16/11/2016
3.58
 1,556,280 3.34 3.58 3.34 0 100,000 -0.8
15/11/2016
3.34
 412,530 3.32 3.35 3.33 0 100,000 -0.7
14/11/2016
3.32
 212,830 3.32 3.34 3.30 0 52,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |