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

16.15
0.20
(1.25%)
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
(2025-12-29) 		-1.80 -10.34% 250,753,200 -3,230,500 -52.7
15.55
17.40
15.95
2 tháng
(2025-12-01) 		-4.60 -22.77% 440,864,100 -10,627,700 -191.1
15.55
20.80
15.95
3 tháng
(2025-10-30) 		-5.65 -26.59% 666,910,500 -17,116,600 -324.9
15.55
21.35
15.95
6 tháng
(2025-08-01) 		-3.51 -18.37% 2,316,245,100 -15,501,200 -256.7
15.55
24.60
15.95
12 tháng
(2025-02-03) 		0.64 4.29% 4,304,312,600 -6,941,132 -218.7
12.28
24.60
15.95
24 tháng
(2024-02-15) 		-8.35 -34.87% 7,618,078,800 -11,697,262 -368.6
12.28
29.05
15.95
36 tháng
(2023-02-13) 		4.14 36.16% 12,840,899,100 -9,991,614 -426.1
9.51
29.05
15.95
60 tháng
(2021-02-23) 		-1.53 -8.91% 17,103,222,100 8,303,488 222.3
8.73
84.91
15.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |