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

10.10
0.11
(1.10%)
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
(2026-08-18) 		-0.01 -0.10% 146,807,200 -2,850,560 -34.7
9.43
15.09
10.10
2 tháng
(2026-07-20) 		-0.62 -5.87% 352,030,800 1,779,740 13.3
9.14
15.09
10.10
3 tháng
(2026-06-19) 		-2.23 -18.23% 460,492,400 4,855,940 50.7
9.14
15.09
10.10
6 tháng
(2026-03-23) 		-2.09 -17.27% 1,020,170,100 -1,687,460 -44.1
9.14
16.32
10.10
12 tháng
(2025-09-22) 		-11.45 -53.41% 2,738,105,600 -26,485,760 -505.1
9.14
23.21
10.10
24 tháng
(2024-09-27) 		-8.93 -47.21% 6,470,332,900 1,620,125 -301.5
8.16
23.21
10.10
36 tháng
(2023-10-03) 		-9.06 -47.55% 11,039,455,700 -3,459,639 -463.3
8.16
27.41
10.10
60 tháng
(2021-10-13) 		-13.68 -57.79% 17,814,895,100 16,549,330 145.7
8.16
80.10
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2016
3.49
 408,360 3.53 3.53 3.41 176,670 90,000 0.7
24/06/2016
3.53
 772,180 3.66 3.66 3.41 214,670 32,130 1.5
23/06/2016
3.66
 333,180 3.70 3.74 3.66 0 80,080 -0.7
22/06/2016
3.70
 422,270 3.70 3.70 3.66 0 51,690 -0.5
21/06/2016
3.70
 146,060 3.74 3.74 3.70 0 13,740 -0.1
20/06/2016
3.74
 177,070 3.74 3.79 3.70 123,850 67,900 0.5
17/06/2016
3.74
 601,680 3.74 3.79 3.66 246,230 54,000 1.7
16/06/2016
3.74
 852,320 3.79 3.83 3.74 420,000 302,500 1.0
15/06/2016
3.79
 454,490 3.74 3.83 3.74 209,920 120,000 0.8
14/06/2016
3.74
 203,560 3.74 3.83 3.74 0 68,060 -0.6
13/06/2016
3.74
 327,670 3.79 3.79 3.74 0 62,000 -0.6
10/06/2016
3.79
 244,390 3.87 3.87 3.79 23,700 31,360 -0.1
09/06/2016
3.87
 1,037,540 3.74 4.00 3.66 0 130,500 -1.2
08/06/2016
3.74
 412,880 3.74 3.79 3.70 148,230 130,000 0.2
07/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
07/06/2016
3.74
 761,700 3.62 3.83 3.66 333,170 290,000 0.4
06/06/2016
3.62
 515,370 3.58 3.66 3.58 228,100 90,000 1.3
03/06/2016
3.58
 338,710 3.70 3.74 3.58 0 90,000 -0.9
02/06/2016
3.70
 1,024,510 3.66 3.70 3.62 529,500 354,170 1.7
01/06/2016
3.66
 330,350 3.70 3.70 3.62 452,500 548,570 -0.9
31/05/2016
3.70
 871,310 3.66 3.74 3.66 359,300 220,000 1.3
30/05/2016
3.66
 725,850 3.51 3.66 3.54 232,900 140,000 0.9
27/05/2016
3.51
 523,800 3.51 3.54 3.47 195,020 271,000 -0.7
26/05/2016
3.51
 859,670 3.51 3.51 3.43 855,990 564,000 2.6
25/05/2016
3.51
 590,620 3.54 3.54 3.47 840,890 1,063,760 -2.0
24/05/2016
3.54
 525,410 3.62 3.66 3.54 0 129,950 -1.2
23/05/2016
3.62
 258,740 3.66 3.66 3.58 0 117,050 -1.1
20/05/2016
3.66
 358,470 3.66 3.70 3.58 5,000 139,040 -1.3
19/05/2016
3.66
 1,067,780 3.58 3.74 3.54 0 354,580 -3.4
18/05/2016
3.58
 388,590 3.62 3.66 3.54 0 107,530 -1.0
17/05/2016
3.62
 1,262,390 3.47 3.70 3.43 301,000 1,000 2.7
16/05/2016
3.47
 328,940 3.47 3.51 3.43 270,010 1,630 2.4
13/05/2016
3.47
 375,180 3.51 3.51 3.47 245,000 0 2.2
12/05/2016
3.51
 406,960 3.51 3.54 3.51 210,000 0 1.9
11/05/2016
3.51
 692,140 3.51 3.54 3.47 494,130 25,780 4.2
10/05/2016
3.51
 744,240 3.51 3.54 3.47 540,070 0 4.8
09/05/2016
3.51
 680,210 3.51 3.54 3.47 401,590 0 3.6
06/05/2016
3.51
 1,067,830 3.51 3.54 3.43 599,320 12,510 5.3
05/05/2016
3.51
 1,038,990 3.47 3.62 3.47 152,140 300 1.4
04/05/2016
3.47
 992,870 3.35 3.47 3.35 343,470 0 3.0
29/04/2016
3.35
 638,640 3.35 3.47 3.35 0 100,000 -0.9
28/04/2016
3.35
 746,480 3.35 3.43 3.31 0 0 0
27/04/2016
3.35
 1,570,480 3.47 3.51 3.35 2,000 0 0.0
26/04/2016
3.47
 1,204,680 3.43 3.51 3.39 4,000 60,000 -0.5
25/04/2016
3.43
 2,336,410 3.31 3.47 3.35 0 110,160 -1.0
22/04/2016
3.31
 2,761,460 3.12 3.31 3.12 463,900 1,331,299 -7.3
21/04/2016
3.12
 864,080 3.04 3.16 3.00 512,070 190,000 2.6
20/04/2016
3.04
 238,300 3.04 3.04 3.00 60,000 0 0.5
19/04/2016
3.04
 650,070 3.08 3.12 3.04 104,900 128,330 -0.2
15/04/2016
3.08
 1,523,240 3.08 3.19 3.08 0 660,000 -5.3
14/04/2016
3.08
 780,410 3.04 3.16 3.04 0 336,710 -2.7
13/04/2016
3.04
 682,560 3.00 3.12 3.00 33,800 80,000 -0.4
12/04/2016
3.00
 486,670 3.08 3.12 3.00 0 50,000 -0.4
11/04/2016
3.08
 764,300 2.96 3.16 2.96 0 102,750 -0.8
08/04/2016
2.96
 421,530 2.92 2.96 2.88 3,100 110,670 -0.8
07/04/2016
2.92
 356,070 2.88 2.96 2.88 51,100 60,730 -0.1
06/04/2016
2.88
 168,900 2.88 2.92 2.84 0 4,470 -0.0
05/04/2016
2.88
 176,770 2.92 2.96 2.88 0 10,000 -0.1
04/04/2016
2.92
 815,920 2.77 2.92 2.77 372,000 4,350 2.7
01/04/2016
2.77
 339,420 2.80 2.84 2.73 0 0 0
31/03/2016
2.80
 426,620 2.88 2.92 2.80 11,400 0 0.1
30/03/2016
2.88
 455,200 2.88 2.92 2.80 84,800 0 0.6
29/03/2016
2.88
 490,940 2.96 2.96 2.84 94,700 50,000 0.3
28/03/2016
2.96
 314,600 2.96 3.00 2.92 0 0 0
25/03/2016
2.96
 188,800 3.00 3.00 2.92 19,870 23,750 -0.0
24/03/2016
3.00
 539,750 2.96 3.04 2.96 0 124,490 -1.0
23/03/2016
2.96
 701,570 2.96 3.00 2.92 45,500 30,000 0.1
22/03/2016
2.96
 491,430 3.00 3.00 2.92 70,000 70,000 0
21/03/2016
3.00
 238,680 3.04 3.08 3.00 37,280 40,000 -0.0
18/03/2016
3.04
 338,070 3.04 3.08 3.00 0 46,640 -0.4
17/03/2016
3.04
 433,670 3.04 3.12 3.04 0 150,000 -1.2
16/03/2016
3.04
 237,030 3.04 3.12 3.04 0 88,780 -0.7
15/03/2016
3.04
 312,960 3.08 3.12 3.04 1,000 10,000 -0.1
14/03/2016
3.08
 369,310 3.12 3.16 3.04 0 0 0
11/03/2016
3.12
 256,210 3.16 3.16 3.08 1,000 0 0.0
10/03/2016
3.16
 207,280 3.12 3.16 3.08 0 0 0
09/03/2016
3.12
 1,031,090 3.00 3.19 3.00 76,900 312,120 -1.9
08/03/2016
3.00
 115,760 3.00 3.04 3.00 0 0 0
07/03/2016
3.00
 376,360 2.96 3.04 2.96 0 100 -0.0
04/03/2016
2.96
 194,770 2.96 3.04 2.96 330 0 0.0
03/03/2016
2.96
 167,380 3.04 3.08 2.96 1,000 0 0.0
02/03/2016
3.04
 281,400 3.04 3.12 3.04 10,000 0 0.1
01/03/2016
3.04
 195,900 3.04 3.08 3.00 0 0 0
29/02/2016
3.04
 207,500 3.08 3.12 3.00 5,800 50,000 -0.3
26/02/2016
3.08
 215,150 3.08 3.12 3.08 7,000 0 0.1
25/02/2016
3.08
 299,840 3.16 3.19 3.08 0 0 0
24/02/2016
3.16
 259,800 3.16 3.19 3.12 0 45,860 -0.4
23/02/2016
3.16
 545,540 3.23 3.27 3.16 1,000 150,000 -1.2
22/02/2016
3.23
 680,200 3.16 3.23 3.16 0 189,350 -1.6
19/02/2016
3.16
 667,480 3.19 3.23 3.16 0 127,720 -1.1
18/02/2016
3.19
 252,280 3.19 3.23 3.19 1,000 0 0.0
17/02/2016
3.19
 559,450 3.23 3.31 3.19 0 60,800 -0.5
16/02/2016
3.23
 1,440,430 3.19 3.35 3.23 475,790 529,690 -0.5
15/02/2016
3.19
 170,630 3.19 3.23 3.16 1,000 43,170 -0.3
05/02/2016
3.19
 222,140 3.23 3.27 3.16 0 540 -0.0
04/02/2016
3.23
 131,360 3.19 3.27 3.19 0 0 0
03/02/2016
3.19
 172,780 3.23 3.23 3.16 0 0 0
02/02/2016
3.23
 221,890 3.23 3.27 3.19 0 0 0
01/02/2016
3.23
 340,940 3.16 3.35 3.19 0 53,600 -0.4
29/01/2016
3.16
 276,880 3.16 3.19 3.12 0 0 0
28/01/2016
3.16
 306,060 3.23 3.23 3.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |