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)
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
29/05/2015
4.40
 1,190,570 4.32 4.44 4.32 0 190,800 -2.2
28/05/2015
4.32
 490,750 4.28 4.44 4.28 0 0 0
27/05/2015
4.28
 312,210 4.32 4.40 4.28 0 0 0
26/05/2015
4.32
 654,640 4.36 4.47 4.32 0 0 0
25/05/2015
4.36
 291,480 4.36 4.40 4.28 0 0 0
22/05/2015
4.36
 457,070 4.21 4.36 4.21 0 0 0
21/05/2015
4.21
 315,480 4.17 4.28 4.17 0 1,000 -0.0
20/05/2015
4.17
 467,990 4.01 4.28 3.98 0 91,490 -1.0
19/05/2015
4.01
 294,870 4.05 4.09 3.98 5,000 5,000 -0.0
18/05/2015
4.05
 760,630 4.32 4.32 4.05 12,000 0 0.1
15/05/2015
4.32
 222,170 4.44 4.44 4.32 0 9,260 -0.1
14/05/2015
4.44
 210,100 4.44 4.44 4.36 25,000 0 0.3
13/05/2015
4.44
 218,240 4.44 4.44 4.32 15,880 0 0.2
12/05/2015
4.44
 119,240 4.47 4.47 4.36 8,810 0 0.1
11/05/2015
4.47
 177,860 4.44 4.47 4.40 10,000 0 0.1
08/05/2015
4.44
 221,220 4.40 4.47 4.44 0 0 0
07/05/2015
4.40
 255,220 4.40 4.47 4.36 30,000 0 0.3
06/05/2015
4.40
 483,510 4.51 4.55 4.40 113,000 0 1.3
05/05/2015
4.51
 492,780 4.40 4.59 4.32 32,000 0 0.4
04/05/2015
4.40
 910,750 4.66 4.74 4.36 180,120 0 2.1
27/04/2015
4.66
 237,120 4.70 4.74 4.63 11,000 0 0.1
24/04/2015
4.70
 438,430 4.59 4.70 4.59 80 1,000 -0.0
23/04/2015
4.59
 297,670 4.66 4.70 4.59 1,400 0 0.0
22/04/2015
4.66
 452,610 4.63 4.70 4.59 1,000 28,070 -0.3
21/04/2015
4.63
 502,270 4.70 4.74 4.63 0 0 0
20/04/2015
4.70
 547,970 4.78 4.78 4.66 0 229,990 -2.8
17/04/2015
4.78
 907,360 4.78 4.78 4.70 0 0 0
16/04/2015
4.78
 450,390 4.78 4.86 4.70 4,000 0 0.1
15/04/2015
4.78
 564,200 4.70 4.82 4.59 100 179,800 -2.2
14/04/2015
4.70
 626,770 4.74 4.82 4.70 2,500 60,000 -0.7
13/04/2015
4.74
 1,148,410 4.82 4.93 4.74 40,000 365,000 -4.1

Chính sách bảo mật | Điều khoản sử dụng |