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)
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
04/09/2015
4.28
 259,190 4.40 4.44 4.28 0 48,770 -0.6
03/09/2015
4.40
 1,313,590 4.28 4.51 4.28 144,430 190,140 -0.5
01/09/2015
4.28
 1,334,930 4.01 4.28 3.98 236,060 0 2.6
31/08/2015
4.01
 428,030 4.05 4.09 3.98 132,510 0 1.4
28/08/2015
4.05
 513,970 3.98 4.05 3.94 30,000 0 0.3
27/08/2015
3.98
 795,020 3.94 4.05 3.94 40 0 0.0
26/08/2015
3.94
 803,320 3.75 3.98 3.67 88,510 0 0.9
25/08/2015
3.75
 893,550 3.82 3.82 3.56 81,610 68,120 0.1
24/08/2015
3.82
 1,156,880 4.09 4.09 3.82 65,940 45,530 0.2
21/08/2015
4.09
 1,351,560 4.32 4.32 4.05 71,000 0 0.8
20/08/2015
4.32
 446,520 4.40 4.40 4.28 0 93,110 -1.1
19/08/2015
4.40
 690,560 4.32 4.44 4.32 0 120,000 -1.4
18/08/2015
4.32
 597,840 4.28 4.40 4.24 150,000 44,000 1.2
17/08/2015
4.28
 410,530 4.44 4.47 4.28 0 0 0
14/08/2015
4.44
 515,860 4.44 4.47 4.32 30,000 0 0.3
13/08/2015
4.44
 636,070 4.47 4.55 4.40 0 1,700 -0.0
12/08/2015
4.47
 613,250 4.51 4.55 4.47 11,100 0 0.1
11/08/2015
4.51
 389,570 4.59 4.63 4.51 0 0 0
10/08/2015
4.59
 245,890 4.59 4.59 4.55 0 0 0
07/08/2015
4.59
 172,590 4.59 4.59 4.55 0 0 0
06/08/2015
4.59
 446,400 4.66 4.66 4.55 0 0 0
05/08/2015
4.66
 539,350 4.47 4.66 4.47 100,000 0 1.2
04/08/2015
4.47
 525,990 4.47 4.55 4.44 120,000 730 1.4
03/08/2015
4.47
 640,660 4.59 4.59 4.44 30,000 0 0.4
31/07/2015
4.59
 447,160 4.66 4.70 4.59 140,000 20,000 1.5
30/07/2015
4.66
 359,880 4.66 4.70 4.63 41,890 0 0.5
29/07/2015
4.66
 555,830 4.70 4.74 4.66 330,000 0 4.1
28/07/2015
4.70
 991,410 4.59 4.78 4.63 100,000 0 1.2
27/07/2015
4.59
 1,279,480 4.66 4.70 4.59 0 270,000 -3.3
24/07/2015
4.66
 652,870 4.66 4.70 4.63 0 0 0
23/07/2015
4.66
 650,280 4.78 4.82 4.63 920 10,100 -0.1
22/07/2015
4.78
 777,320 4.63 4.78 4.59 160,000 8,960 1.9
21/07/2015
4.63
 456,310 4.70 4.74 4.59 5,000 2,440 0.0
20/07/2015
4.70
 742,810 4.74 4.74 4.59 0 0 0
17/07/2015
4.74
 807,790 4.74 4.82 4.74 100,500 0 1.2
16/07/2015
4.74
 901,940 4.82 4.86 4.74 5,080 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |