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)
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
10/04/2015
4.82
 739,790 4.86 4.97 4.82 7,500 0 0.1
09/04/2015
4.86
 1,085,050 4.74 4.97 4.70 0 371,000 -4.7
08/04/2015
4.74
 870,970 4.59 4.78 4.63 0 1,000 -0.0
07/04/2015
4.59
 486,630 4.51 4.63 4.47 0 100,000 -1.2
06/04/2015
4.51
 246,830 4.59 4.63 4.51 0 0 0
03/04/2015
4.59
 458,520 4.66 4.66 4.55 0 200,000 -2.4
02/04/2015
4.66
 1,046,780 4.44 4.66 4.40 102,730 0 1.2
01/04/2015
4.44
 765,710 4.59 4.59 4.40 385,210 0 4.5
31/03/2015
4.59
 611,710 4.40 4.59 4.40 35,000 0 0.4
30/03/2015
4.40
 454,460 4.55 4.55 4.36 137,400 0 1.6
27/03/2015
4.55
 201,460 4.59 4.66 4.55 0 0 0
26/03/2015
4.59
 395,960 4.59 4.63 4.55 0 18,750 -0.2
25/03/2015
4.59
 607,790 4.66 4.66 4.59 0 1,700 -0.0
24/03/2015
4.66
 581,310 4.66 4.66 4.55 0 1,700 -0.0
23/03/2015
4.66
 426,660 4.82 4.86 4.66 0 0 0
20/03/2015
4.82
 253,220 4.78 4.86 4.78 0 0 0
19/03/2015
4.78
 478,560 4.89 4.93 4.78 1,700 333,000 -4.2
18/03/2015
4.89
 192,690 4.89 4.97 4.86 0 0 0
17/03/2015
4.89
 778,090 4.86 4.93 4.82 6,000 230,000 -2.8
16/03/2015
4.86
 734,720 5.01 5.01 4.86 2,800 130,000 -1.6
13/03/2015
5.01
 307,530 5.09 5.09 5.01 0 0 0
12/03/2015
5.09
 467,040 5.05 5.09 4.97 0 200,000 -2.6
11/03/2015
5.05
 240,760 5.05 5.09 5.01 10 10,000 -0.1
10/03/2015
5.05
 492,440 5.01 5.09 5.01 0 110,940 -1.5
09/03/2015
5.01
 365,400 5.09 5.12 5.01 0 0 0
06/03/2015
5.09
 406,200 5.12 5.16 5.09 8,000 0 0.1
05/03/2015
5.12
 682,090 5.24 5.28 5.12 0 0 0
04/03/2015
5.24
 950,570 5.05 5.24 5.09 0 0 0
03/03/2015
5.05
 484,950 4.97 5.12 4.97 0 147,000 -1.9
02/03/2015
4.97
 183,070 5.05 5.05 4.93 0 0 0
27/02/2015
5.05
 150,090 5.05 5.09 5.01 0 0 0
26/02/2015
5.05
 331,080 5.01 5.05 4.93 0 0 0
25/02/2015
5.01
 294,470 5.09 5.16 4.97 10 6,000 -0.1
24/02/2015
5.09
 161,460 5.16 5.20 5.05 190 0 0.0
13/02/2015
5.16
 452,500 5.01 5.20 5.01 0 1,000 -0.0
12/02/2015
5.01
 649,580 4.89 5.01 4.89 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |