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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |