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)
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
03/12/2015
4.17
 130,160 4.13 4.21 4.13 0 0 0
02/12/2015
4.13
 171,580 4.09 4.21 4.13 0 0 0
01/12/2015
4.09
 464,040 4.17 4.21 4.09 0 100,000 -1.0
30/11/2015
4.17
 418,830 4.25 4.25 4.13 5,500 100,000 -1.0
27/11/2015
4.25
 724,040 4.25 4.29 4.21 411,650 50,000 3.7
26/11/2015
4.25
 469,900 4.29 4.42 4.25 12,500 0 0.1
25/11/2015
4.29
 223,760 4.29 4.34 4.21 500 0 0.0
24/11/2015
4.29
 374,170 4.34 4.38 4.21 0 0 0
23/11/2015
4.34
 559,230 4.29 4.42 4.34 0 50,500 -0.5
20/11/2015
4.29
 643,740 4.13 4.29 4.13 0 30,100 -0.3
19/11/2015
4.13
 320,520 4.21 4.25 4.13 34,000 117,150 -0.8
18/11/2015
4.21
 304,740 4.25 4.29 4.17 0 0 0
17/11/2015
4.25
 399,150 4.21 4.29 4.17 100 0 0.0
16/11/2015
4.21
 429,760 4.34 4.38 4.17 5,000 10,000 -0.1
13/11/2015
4.34
 536,860 4.21 4.42 4.21 25,000 0 0.3
12/11/2015
4.21
 410,660 4.29 4.29 4.17 0 3,400 -0.0
11/11/2015
4.29
 367,150 4.38 4.42 4.29 2,500 10,000 -0.1
10/11/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
10/11/2015
4.38
 506,120 4.43 4.54 4.38 500 0 0.0
09/11/2015
4.44
 397,910 4.44 4.47 4.40 0 0 0
06/11/2015
4.44
 607,610 4.47 4.55 4.44 10,000 1,780 0.1
05/11/2015
4.47
 441,480 4.51 4.55 4.47 25,100 0 0.3
04/11/2015
4.51
 810,840 4.55 4.66 4.47 1,250 120,000 -1.4
03/11/2015
4.55
 592,400 4.55 4.59 4.47 10,000 0 0.1
02/11/2015
4.55
 405,250 4.59 4.66 4.51 1,100 0 0.0
30/10/2015
4.59
 538,730 4.55 4.63 4.55 132,700 73,570 0.7
29/10/2015
4.55
 562,060 4.55 4.63 4.51 94,170 38,410 0.7
28/10/2015
4.55
 802,930 4.59 4.63 4.55 94,530 179,980 -1.0
27/10/2015
4.59
 619,630 4.59 4.66 4.55 82,650 106,880 -0.3
26/10/2015
4.59
 530,820 4.63 4.70 4.59 5,200 38,600 -0.4
23/10/2015
4.63
 568,050 4.63 4.74 4.63 26,200 0 0.3
22/10/2015
4.63
 510,870 4.66 4.66 4.59 0 122,830 -1.5
21/10/2015
4.66
 1,431,030 4.66 4.66 4.55 100,000 20,680 0.9
20/10/2015
4.66
 930,640 4.78 4.78 4.66 60,450 170,000 -1.4
19/10/2015
4.78
 423,070 4.78 4.82 4.70 0 68,900 -0.9
16/10/2015
4.78
 1,768,670 4.70 4.86 4.74 210 215,000 -2.7
15/10/2015
4.70
 1,781,870 4.70 4.78 4.66 0 400,000 -4.9
14/10/2015
4.70
 792,120 4.74 4.78 4.66 0 55,970 -0.7
13/10/2015
4.74
 695,700 4.82 4.82 4.70 0 60,400 -0.8
12/10/2015
4.82
 784,600 4.86 4.89 4.78 10,000 0 0.1
09/10/2015
4.86
 737,300 4.89 4.93 4.78 0 200 -0.0
08/10/2015
4.89
 2,404,960 4.74 4.97 4.74 15,000 420 0.2
07/10/2015
4.74
 727,300 4.74 4.82 4.70 0 56,170 -0.7
06/10/2015
4.74
 1,065,230 4.63 4.78 4.66 10,000 400 0.1
05/10/2015
4.63
 411,850 4.63 4.74 4.59 0 0 0
02/10/2015
4.63
 428,540 4.66 4.70 4.63 0 0 0
01/10/2015
4.66
 540,250 4.63 4.66 4.59 0 0 0
30/09/2015
4.63
 1,148,470 4.47 4.70 4.51 0 0 0
29/09/2015
4.47
 839,610 4.51 4.55 4.40 0 0 0
28/09/2015
4.51
 649,640 4.63 4.70 4.51 0 0 0
25/09/2015
4.63
 628,890 4.74 4.74 4.59 200 0 0.0
24/09/2015
4.74
 999,900 4.70 4.82 4.70 0 60,000 -0.7
23/09/2015
4.70
 2,028,050 4.63 4.78 4.55 20 210,200 -2.6
22/09/2015
4.63
 991,860 4.66 4.66 4.55 13,400 110,000 -1.2
21/09/2015
4.66
 1,055,940 4.51 4.66 4.51 190 180,470 -2.2
18/09/2015
4.51
 2,475,510 4.24 4.51 4.32 0 351,000 -4.1
17/09/2015
4.24
 314,790 4.24 4.32 4.24 0 0 0
16/09/2015
4.24
 249,690 4.24 4.32 4.24 0 0 0
15/09/2015
4.24
 670,720 4.17 4.32 4.17 0 20,000 -0.2
14/09/2015
4.17
 373,900 4.28 4.32 4.17 0 0 0
11/09/2015
4.28
 839,250 4.28 4.44 4.24 0 40,520 -0.5
10/09/2015
4.28
 304,480 4.32 4.32 4.21 0 90,000 -1
09/09/2015
4.32
 862,750 4.24 4.36 4.24 0 190,000 -2.1
08/09/2015
4.24
 547,040 4.13 4.24 4.09 0 0 0
07/09/2015
4.13
 551,800 4.28 4.32 4.13 0 40,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |