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)
22/09/2016
3.21
 124,080 3.21 3.25 3.18 1,000 38,210 -0.3
21/09/2016
3.21
 167,840 3.17 3.23 3.18 1,000 45,000 -0.3
20/09/2016
3.17
 55,290 3.12 3.18 3.14 0 17,050 -0.1
19/09/2016
3.12
 294,070 3.25 3.27 3.11 0 30,000 -0.2
16/09/2016
3.25
 52,570 3.22 3.25 3.20 0 7,970 -0.1
15/09/2016
3.22
 131,640 3.26 3.30 3.21 0 36,000 -0.3
14/09/2016
3.26
 196,370 3.26 3.34 3.26 0 54,200 -0.4
13/09/2016
3.26
 126,030 3.39 3.39 3.17 1,900 31,050 -0.2
12/09/2016
3.39
 81,770 3.43 3.43 3.35 0 0 0
09/09/2016
3.43
 71,450 3.43 3.43 3.39 0 20,000 -0.2
08/09/2016
3.43
 182,860 3.39 3.43 3.34 0 0 0
07/09/2016
3.39
 126,490 3.39 3.39 3.34 50 37,710 -0.3
06/09/2016
3.39
 151,020 3.34 3.43 3.34 0 45,000 -0.3
05/09/2016
3.34
 239,170 3.43 3.43 3.34 0 77,590 -0.6
01/09/2016
3.43
 106,660 3.43 3.43 3.39 0 21,500 -0.2
31/08/2016
3.43
 384,930 3.34 3.43 3.34 0 110,500 -0.8
30/08/2016
3.34
 94,810 3.34 3.34 3.26 0 0 0
29/08/2016
3.34
 219,690 3.34 3.39 3.26 15,200 67,320 -0.4
26/08/2016
3.34
 162,160 3.34 3.39 3.30 50 45,300 -0.3
25/08/2016
3.34
 102,720 3.34 3.34 3.30 0 29,100 -0.2
24/08/2016
3.34
 41,080 3.43 3.43 3.34 200 0 0.0
23/08/2016
3.43
 122,280 3.30 3.43 3.30 0 44,000 -0.3
22/08/2016
3.30
 316,140 3.39 3.39 3.30 0 95,880 -0.7
19/08/2016
3.39
 81,290 3.43 3.43 3.34 0 23,570 -0.2
18/08/2016
3.43
 132,560 3.43 3.43 3.34 0 40,000 -0.3
17/08/2016
3.43
 145,260 3.43 3.48 3.43 0 44,560 -0.3
16/08/2016
3.43
 375,600 3.39 3.43 3.34 0 121,000 -0.9
15/08/2016
3.39
 122,040 3.39 3.39 3.30 0 37,800 -0.3
12/08/2016
3.39
 178,000 3.43 3.48 3.34 0 0 0
11/08/2016
3.43
 252,060 3.26 3.43 3.26 0 0 0
10/08/2016
3.26
 572,450 3.21 3.39 3.17 0 6,390 -0.0
09/08/2016
3.21
 348,470 3.21 3.26 3.12 8,000 3,000 0.0
08/08/2016
3.21
 495,720 3.39 3.39 3.21 0 4,320 -0.0
05/08/2016
3.39
 676,030 3.61 3.61 3.39 0 0 0
04/08/2016
3.61
 257,080 3.52 3.61 3.48 160,000 0 1.3
03/08/2016
3.52
 329,350 3.57 3.57 3.48 125,420 10 1.0
02/08/2016
3.57
 1,198,630 3.75 3.75 3.52 351,950 0 2.8
01/08/2016
3.75
 364,110 3.88 3.88 3.75 0 0 0
29/07/2016
3.88
 124,720 3.88 3.92 3.84 0 0 0
28/07/2016
3.88
 121,680 3.88 3.88 3.84 0 0 0
27/07/2016
3.88
 78,650 4.01 4.01 3.88 0 0 0
26/07/2016
4.01
 246,920 4.01 4.01 3.92 0 0 0
25/07/2016
4.01
 665,720 3.92 4.01 3.88 221,180 65,000 1.4
22/07/2016
3.92
 650,140 3.84 3.92 3.79 411,510 0 3.5
21/07/2016
3.84
 195,880 3.92 3.97 3.84 500 2,760 -0.0
20/07/2016
3.92
 254,770 4.01 4.01 3.84 0 8,360 -0.1
19/07/2016
4.01
 491,700 4.01 4.01 3.88 0 2,130 -0.0
18/07/2016
4.01
 109,650 3.97 4.01 3.92 0 0 0
15/07/2016
3.97
 374,550 4.01 4.01 3.92 0 0 0
14/07/2016
4.01
 421,400 4.15 4.15 4.01 51,000 0 0.5
13/07/2016
4.15
 1,125,540 4.10 4.15 4.01 514,590 0 4.7
12/07/2016
4.10
 968,850 3.97 4.10 3.88 374,650 9,710 3.3
11/07/2016
3.97
 604,450 4.15 4.19 3.92 0 23,820 -0.2
08/07/2016
4.15
 1,772,870 3.97 4.19 4.01 0 2,070 -0.0
07/07/2016
3.97
 976,650 3.97 4.01 3.92 0 0 0
06/07/2016
3.97
 330,890 3.88 3.97 3.79 53,900 3,090 0.4
05/07/2016
3.88
 1,380,050 3.70 3.92 3.70 347,000 122,500 1.9
04/07/2016
3.70
 1,512,820 3.75 3.75 3.61 192,500 62,280 1.1
01/07/2016
3.75
 147,420 3.70 3.75 3.66 50 30,500 -0.3
30/06/2016
3.70
 345,080 3.79 3.84 3.70 0 34,490 -0.3
29/06/2016
3.79
 272,420 3.75 3.84 3.75 12,200 43,960 -0.3
28/06/2016
3.75
 325,770 3.70 3.75 3.66 100,000 90,000 0.1
27/06/2016
3.70
 408,360 3.75 3.75 3.61 176,670 90,000 0.7
24/06/2016
3.75
 772,180 3.88 3.88 3.61 214,670 32,130 1.5
23/06/2016
3.88
 333,180 3.92 3.97 3.88 0 80,080 -0.7
22/06/2016
3.92
 422,270 3.92 3.92 3.88 0 51,690 -0.5
21/06/2016
3.92
 146,060 3.97 3.97 3.92 0 13,740 -0.1
20/06/2016
3.97
 177,070 3.97 4.01 3.92 123,850 67,900 0.5
17/06/2016
3.97
 601,680 3.97 4.01 3.88 246,230 54,000 1.7
16/06/2016
3.97
 852,320 4.01 4.06 3.97 420,000 302,500 1.0
15/06/2016
4.01
 454,490 3.97 4.06 3.97 209,920 120,000 0.8
14/06/2016
3.97
 203,560 3.97 4.06 3.97 0 68,060 -0.6
13/06/2016
3.97
 327,670 4.01 4.01 3.97 0 62,000 -0.6
10/06/2016
4.01
 244,390 4.10 4.10 4.01 23,700 31,360 -0.1
09/06/2016
4.10
 1,037,540 3.97 4.24 3.88 0 130,500 -1.2
08/06/2016
3.97
 412,880 3.97 4.01 3.92 148,230 130,000 0.2
07/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
07/06/2016
3.97
 761,700 3.84 4.06 3.88 333,170 290,000 0.4
06/06/2016
3.84
 515,370 3.80 3.88 3.80 228,100 90,000 1.3
03/06/2016
3.80
 338,710 3.92 3.96 3.80 0 90,000 -0.9
02/06/2016
3.92
 1,024,510 3.88 3.92 3.84 529,500 354,170 1.7
01/06/2016
3.88
 330,350 3.92 3.92 3.84 452,500 548,570 -0.9
31/05/2016
3.92
 871,310 3.88 3.96 3.88 359,300 220,000 1.3
30/05/2016
3.88
 725,850 3.72 3.88 3.76 232,900 140,000 0.9
27/05/2016
3.72
 523,800 3.72 3.76 3.68 195,020 271,000 -0.7
26/05/2016
3.72
 859,670 3.72 3.72 3.63 855,990 564,000 2.6
25/05/2016
3.72
 590,620 3.76 3.76 3.68 840,890 1,063,760 -2.0
24/05/2016
3.76
 525,410 3.84 3.88 3.76 0 129,950 -1.2
23/05/2016
3.84
 258,740 3.88 3.88 3.80 0 117,050 -1.1
20/05/2016
3.88
 358,470 3.88 3.92 3.80 5,000 139,040 -1.3
19/05/2016
3.88
 1,067,780 3.80 3.96 3.76 0 354,580 -3.4
18/05/2016
3.80
 388,590 3.84 3.88 3.76 0 107,530 -1.0
17/05/2016
3.84
 1,262,390 3.68 3.92 3.63 301,000 1,000 2.7
16/05/2016
3.68
 328,940 3.68 3.72 3.63 270,010 1,630 2.4
13/05/2016
3.68
 375,180 3.72 3.72 3.68 245,000 0 2.2
12/05/2016
3.72
 406,960 3.72 3.76 3.72 210,000 0 1.9
11/05/2016
3.72
 692,140 3.72 3.76 3.68 494,130 25,780 4.2
10/05/2016
3.72
 744,240 3.72 3.76 3.68 540,070 0 4.8
09/05/2016
3.72
 680,210 3.72 3.76 3.68 401,590 0 3.6
06/05/2016
3.72
 1,067,830 3.72 3.76 3.63 599,320 12,510 5.3
05/05/2016
3.72
 1,038,990 3.68 3.84 3.68 152,140 300 1.4

Chính sách bảo mật | Điều khoản sử dụng |