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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |