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)
26/12/2016
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
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

Chính sách bảo mật | Điều khoản sử dụng |