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

15.95
0.35
(2.24%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |