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)
04/05/2016
3.68
 992,870 3.55 3.68 3.55 343,470 0 3.0
29/04/2016
3.55
 638,640 3.55 3.68 3.55 0 100,000 -0.9
28/04/2016
3.55
 746,480 3.55 3.63 3.51 0 0 0
27/04/2016
3.55
 1,570,480 3.68 3.72 3.55 2,000 0 0.0
26/04/2016
3.68
 1,204,680 3.63 3.72 3.59 4,000 60,000 -0.5
25/04/2016
3.63
 2,336,410 3.51 3.68 3.55 0 110,160 -1.0
22/04/2016
3.51
 2,761,460 3.30 3.51 3.30 463,900 1,331,299 -7.3
21/04/2016
3.30
 864,080 3.22 3.34 3.18 512,070 190,000 2.6
20/04/2016
3.22
 238,300 3.22 3.22 3.18 60,000 0 0.5
19/04/2016
3.22
 650,070 3.26 3.30 3.22 104,900 128,330 -0.2
15/04/2016
3.26
 1,523,240 3.26 3.39 3.26 0 660,000 -5.3
14/04/2016
3.26
 780,410 3.22 3.34 3.22 0 336,710 -2.7
13/04/2016
3.22
 682,560 3.18 3.30 3.18 33,800 80,000 -0.4
12/04/2016
3.18
 486,670 3.26 3.30 3.18 0 50,000 -0.4
11/04/2016
3.26
 764,300 3.14 3.34 3.14 0 102,750 -0.8
08/04/2016
3.14
 421,530 3.10 3.14 3.06 3,100 110,670 -0.8
07/04/2016
3.10
 356,070 3.06 3.14 3.06 51,100 60,730 -0.1
06/04/2016
3.06
 168,900 3.06 3.10 3.01 0 4,470 -0.0
05/04/2016
3.06
 176,770 3.10 3.14 3.06 0 10,000 -0.1
04/04/2016
3.10
 815,920 2.93 3.10 2.93 372,000 4,350 2.7
01/04/2016
2.93
 339,420 2.97 3.01 2.89 0 0 0
31/03/2016
2.97
 426,620 3.06 3.10 2.97 11,400 0 0.1
30/03/2016
3.06
 455,200 3.06 3.10 2.97 84,800 0 0.6
29/03/2016
3.06
 490,940 3.14 3.14 3.01 94,700 50,000 0.3
28/03/2016
3.14
 314,600 3.14 3.18 3.10 0 0 0
25/03/2016
3.14
 188,800 3.18 3.18 3.10 19,870 23,750 -0.0
24/03/2016
3.18
 539,750 3.14 3.22 3.14 0 124,490 -1.0
23/03/2016
3.14
 701,570 3.14 3.18 3.10 45,500 30,000 0.1
22/03/2016
3.14
 491,430 3.18 3.18 3.10 70,000 70,000 0
21/03/2016
3.18
 238,680 3.22 3.26 3.18 37,280 40,000 -0.0
18/03/2016
3.22
 338,070 3.22 3.26 3.18 0 46,640 -0.4
17/03/2016
3.22
 433,670 3.22 3.30 3.22 0 150,000 -1.2
16/03/2016
3.22
 237,030 3.22 3.30 3.22 0 88,780 -0.7
15/03/2016
3.22
 312,960 3.26 3.30 3.22 1,000 10,000 -0.1
14/03/2016
3.26
 369,310 3.30 3.34 3.22 0 0 0
11/03/2016
3.30
 256,210 3.34 3.34 3.26 1,000 0 0.0
10/03/2016
3.34
 207,280 3.30 3.34 3.26 0 0 0
09/03/2016
3.30
 1,031,090 3.18 3.39 3.18 76,900 312,120 -1.9
08/03/2016
3.18
 115,760 3.18 3.22 3.18 0 0 0
07/03/2016
3.18
 376,360 3.14 3.22 3.14 0 100 -0.0
04/03/2016
3.14
 194,770 3.14 3.22 3.14 330 0 0.0
03/03/2016
3.14
 167,380 3.22 3.26 3.14 1,000 0 0.0
02/03/2016
3.22
 281,400 3.22 3.30 3.22 10,000 0 0.1
01/03/2016
3.22
 195,900 3.22 3.26 3.18 0 0 0
29/02/2016
3.22
 207,500 3.26 3.30 3.18 5,800 50,000 -0.3
26/02/2016
3.26
 215,150 3.26 3.30 3.26 7,000 0 0.1
25/02/2016
3.26
 299,840 3.34 3.39 3.26 0 0 0
24/02/2016
3.34
 259,800 3.34 3.39 3.30 0 45,860 -0.4
23/02/2016
3.34
 545,540 3.43 3.47 3.34 1,000 150,000 -1.2
22/02/2016
3.43
 680,200 3.34 3.43 3.34 0 189,350 -1.6
19/02/2016
3.34
 667,480 3.39 3.43 3.34 0 127,720 -1.1
18/02/2016
3.39
 252,280 3.39 3.43 3.39 1,000 0 0.0
17/02/2016
3.39
 559,450 3.43 3.51 3.39 0 60,800 -0.5
16/02/2016
3.43
 1,440,430 3.39 3.55 3.43 475,790 529,690 -0.5
15/02/2016
3.39
 170,630 3.39 3.43 3.34 1,000 43,170 -0.3
05/02/2016
3.39
 222,140 3.43 3.47 3.34 0 540 -0.0
04/02/2016
3.43
 131,360 3.39 3.47 3.39 0 0 0
03/02/2016
3.39
 172,780 3.43 3.43 3.34 0 0 0
02/02/2016
3.43
 221,890 3.43 3.47 3.39 0 0 0
01/02/2016
3.43
 340,940 3.34 3.55 3.39 0 53,600 -0.4
29/01/2016
3.34
 276,880 3.34 3.39 3.30 0 0 0
28/01/2016
3.34
 306,060 3.43 3.43 3.30 0 0 0
27/01/2016
3.43
 321,850 3.34 3.47 3.34 0 0 0
26/01/2016
3.34
 394,280 3.39 3.39 3.22 0 0 0
25/01/2016
3.39
 482,750 3.18 3.39 3.26 0 0 0
22/01/2016
3.18
 1,051,880 2.97 3.18 2.97 869,870 525,284 2.6
21/01/2016
2.97
 351,350 3.14 3.14 2.97 394,260 420,000 -0.2
20/01/2016
3.14
 223,530 3.22 3.22 3.10 23,630 20,000 0.0
19/01/2016
3.22
 576,630 3.14 3.26 3.14 7,000 255,560 -1.9
18/01/2016
3.14
 782,670 3.30 3.30 3.10 35,000 22,100 0.1
15/01/2016
3.30
 421,960 3.47 3.47 3.30 600 150,000 -1.2
14/01/2016
3.47
 322,110 3.59 3.59 3.39 1,000 194,290 -1.6
13/01/2016
3.59
 259,160 3.63 3.68 3.55 5,200 29,040 -0.2
12/01/2016
3.63
 359,480 3.47 3.63 3.47 34,000 10,100 0.2
11/01/2016
3.47
 276,240 3.55 3.59 3.47 9,140 0 0.1
08/01/2016
3.55
 546,490 3.68 3.68 3.55 10,200 10,000 0.0
07/01/2016
3.68
 450,650 3.80 3.80 3.59 20,100 70 0.2
06/01/2016
3.80
 207,470 3.84 3.84 3.76 200 0 0.0
05/01/2016
3.84
 199,480 3.84 3.84 3.76 10,000 0 0.1
04/01/2016
3.84
 565,140 3.76 3.92 3.76 58,740 10,100 0.5
31/12/2015
3.76
 207,980 3.76 3.76 3.72 0 0 0
30/12/2015
3.76
 121,390 3.76 3.80 3.72 0 270 -0.0
29/12/2015
3.76
 259,560 3.63 3.76 3.63 400 5,000 -0.0
28/12/2015
3.63
 255,050 3.68 3.72 3.63 0 1,600 -0.0
25/12/2015
3.68
 413,480 3.84 3.84 3.68 1,100 0 0.0
24/12/2015
3.84
 115,950 3.84 3.88 3.80 0 0 0
23/12/2015
3.84
 261,380 3.84 3.88 3.76 5,300 880 0.0
22/12/2015
3.84
 88,820 3.84 3.92 3.84 300 60 0.0
21/12/2015
3.84
 272,880 3.92 3.92 3.84 0 0 0
18/12/2015
3.92
 235,510 3.92 4.01 3.92 700 50,000 -0.5
17/12/2015
3.92
 121,230 3.88 4.01 3.92 1,000 100 0.0
16/12/2015
3.88
 281,740 3.84 3.96 3.88 0 51,160 -0.5
15/12/2015
3.84
 250,200 3.88 3.92 3.80 0 50,000 -0.5
14/12/2015
3.88
 191,400 3.88 3.92 3.84 0 0 0
11/12/2015
3.88
 253,720 3.88 3.96 3.88 5,160 100,000 -0.9
10/12/2015
3.88
 406,270 4.01 4.01 3.88 2,000 0 0.0
09/12/2015
4.01
 102,660 4.13 4.13 4.01 0 0 0
08/12/2015
4.13
 335,360 4.09 4.13 4.01 2,300 12,500 -0.1
07/12/2015
4.09
 210,880 4.13 4.17 4.09 0 0 0
04/12/2015
4.13
 233,670 4.17 4.17 4.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |