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)
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
11/11/2016
3.32
 161,200 3.32 3.34 3.29 0 0 0
10/11/2016
3.32
 536,230 3.25 3.32 3.23 0 100,000 -0.7
09/11/2016
3.25
 174,830 3.30 3.30 3.08 0 50,000 -0.4
08/11/2016
3.30
 147,030 3.21 3.30 3.20 0 45,000 -0.3
07/11/2016
3.21
 248,250 3.30 3.30 3.21 0 65,000 -0.5
04/11/2016
3.30
 39,580 3.33 3.34 3.30 0 12,070 -0.1
03/11/2016
3.33
 92,610 3.34 3.34 3.21 0 20,000 -0.1
02/11/2016
3.34
 33,470 3.36 3.36 3.32 0 8,630 -0.1
01/11/2016
3.36
 85,720 3.38 3.38 3.26 0 23,000 -0.2
31/10/2016
3.38
 204,010 3.30 3.38 3.30 0 36,000 -0.3
28/10/2016
3.30
 129,270 3.28 3.30 3.28 0 0 0
27/10/2016
3.28
 28,530 3.28 3.30 3.21 0 4,500 -0.0
26/10/2016
3.28
 114,540 3.30 3.32 3.21 0 31,500 -0.2
25/10/2016
3.30
 126,450 3.28 3.32 3.26 0 36,000 -0.3
24/10/2016
3.28
 76,620 3.30 3.30 3.28 100 15,320 -0.1
21/10/2016
3.30
 114,690 3.29 3.31 3.26 0 34,590 -0.3
20/10/2016
3.29
 82,240 3.29 3.33 3.26 0 21,600 -0.2
19/10/2016
3.29
 151,900 3.30 3.33 3.29 0 43,000 -0.3
18/10/2016
3.30
 174,120 3.30 3.43 3.27 0 30,820 -0.2
17/10/2016
3.30
 164,290 3.34 3.34 3.27 0 44,170 -0.3
14/10/2016
3.34
 196,630 3.34 3.35 3.30 0 48,000 -0.4
13/10/2016
3.34
 130,100 3.34 3.35 3.22 0 35,000 -0.3
12/10/2016
3.34
 528,430 3.16 3.34 3.14 10 100,500 -0.7
11/10/2016
3.16
 117,220 3.17 3.18 3.14 0 32,200 -0.2
10/10/2016
3.17
 82,340 3.16 3.21 3.14 0 21,940 -0.2
07/10/2016
3.16
 148,940 3.14 3.17 3.13 4,000 49,000 -0.3
06/10/2016
3.14
 44,170 3.18 3.18 3.14 0 11,000 -0.1
05/10/2016
3.18
 92,880 3.18 3.18 3.14 0 26,000 -0.2
04/10/2016
3.18
 142,750 3.18 3.21 3.14 0 35,000 -0.2
03/10/2016
3.18
 38,760 3.18 3.20 3.18 10 0 0
30/09/2016
3.18
 87,350 3.14 3.18 3.13 0 0 0
29/09/2016
3.14
 110,180 3.14 3.14 3.12 0 0 0
28/09/2016
3.14
 161,660 3.12 3.17 3.08 0 46,910 -0.3
27/09/2016
3.12
 171,540 3.14 3.21 3.10 0 47,640 -0.3
26/09/2016
3.14
 84,340 3.20 3.21 3.14 0 20,500 -0.1
23/09/2016
3.20
 106,550 3.21 3.21 3.17 98,613 128,893 -0.2

Chính sách bảo mật | Điều khoản sử dụng |