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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |