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

12.95
-0.05
(-0.38%)
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
(2026-05-20) 		-0.85 -6.14% 126,467,300 -1,183,113 0
12.55
13.85
12.95
2 tháng
(2026-04-20) 		-1.35 -9.41% 304,017,200 -6,082,975 0
12.55
14.95
12.95
3 tháng
(2026-03-23) 		0.20 1.56% 541,043,500 -2,864,041 12.3
12.55
14.95
12.95
6 tháng
(2025-12-22) 		-5.45 -29.54% 1,201,149,700 -15,011,841 -185.4
12.55
18.45
12.95
12 tháng
(2025-06-24) 		-2.86 -18.01% 3,961,690,900 -11,315,528 -121.3
12.55
24.60
12.95
24 tháng
(2024-07-01) 		-10.26 -44.11% 6,612,516,700 -14,838,267 -277.2
12.28
24.60
12.95
36 tháng
(2023-07-05) 		-5.46 -29.58% 11,850,761,000 -23,721,922 -547.6
12.28
29.05
12.95
60 tháng
(2021-07-15) 		-3.27 -20.08% 17,531,486,800 -3,864,353 44.5
8.73
84.91
12.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |