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)
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
15/07/2015
4.82
 1,154,290 4.97 5.01 4.82 0 0 0
14/07/2015
4.97
 1,994,050 4.89 5.09 4.89 0 0 0
13/07/2015
4.89
 2,067,280 4.74 4.93 4.74 0 13,490 -0.2
10/07/2015
4.74
 1,569,300 4.74 4.82 4.70 500 20,000 -0.2
09/07/2015
4.74
 1,314,540 4.66 4.74 4.59 0 38,810 -0.5
08/07/2015
4.66
 953,660 4.74 4.78 4.63 0 0 0
07/07/2015
4.74
 1,279,680 4.78 4.86 4.70 0 15,890 -0.2
06/07/2015
4.78
 1,914,770 4.63 4.82 4.59 0 42,000 -0.5
03/07/2015
4.63
 885,160 4.63 4.70 4.59 0 117,840 -1.4
02/07/2015
4.63
 412,170 4.55 4.66 4.55 0 0 0
01/07/2015
4.55
 920,720 4.59 4.63 4.47 0 330,420 -3.9
30/06/2015
4.59
 1,624,500 4.70 4.74 4.59 12,000 0 0.1
29/06/2015
4.70
 578,870 4.63 4.70 4.59 0 0 0
26/06/2015
4.63
 805,260 4.70 4.74 4.63 210,000 60,000 1.8
25/06/2015
4.70
 3,581,870 4.59 4.82 4.51 0 1,318,870 -16.3
24/06/2015
4.59
 538,870 4.66 4.66 4.55 0 118,820 -1.4
23/06/2015
4.66
 490,480 4.63 4.74 4.59 10,040 60,000 -0.6
22/06/2015
4.63
 367,350 4.59 4.70 4.55 0 11,010 -0.1
19/06/2015
4.59
 1,193,800 4.51 4.74 4.55 92,420 137,650 -0.5
18/06/2015
4.51
 413,130 4.51 4.55 4.47 0 30,400 -0.4
17/06/2015
4.51
 762,500 4.59 4.59 4.47 4,000 900 0.0
16/06/2015
4.59
 958,380 4.66 4.74 4.59 0 3,130 -0.0
15/06/2015
4.66
 889,040 4.66 4.86 4.59 0 60,000 -0.8
12/06/2015
4.66
 3,182,490 4.44 4.74 4.63 3,000 194,120 -2.4
11/06/2015
4.44
 1,079,770 4.17 4.44 4.24 0 159,700 -1.9
10/06/2015
4.17
 537,680 4.21 4.24 4.17 800 150,000 -1.6
09/06/2015
4.21
 389,770 4.32 4.32 4.21 1,000 10,000 -0.1
08/06/2015
4.32
 475,760 4.24 4.36 4.28 0 0 0
05/06/2015
4.24
 485,070 4.21 4.32 4.24 0 7,000 -0.1
04/06/2015
4.21
 338,080 4.21 4.28 4.21 0 50,120 -0.6
03/06/2015
4.21
 265,910 4.17 4.24 4.17 1,000 8,000 -0.1
02/06/2015
4.17
 782,430 4.32 4.32 4.13 0 194,000 -2.1
01/06/2015
4.32
 608,080 4.40 4.40 4.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |