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)
27/01/2016
3.23
 321,850 3.16 3.27 3.16 0 0 0
26/01/2016
3.16
 394,280 3.19 3.19 3.04 0 0 0
25/01/2016
3.19
 482,750 3.00 3.19 3.08 0 0 0
22/01/2016
3.00
 1,051,880 2.80 3.00 2.80 869,870 525,284 2.6
21/01/2016
2.80
 351,350 2.96 2.96 2.80 394,260 420,000 -0.2
20/01/2016
2.96
 223,530 3.04 3.04 2.92 23,630 20,000 0.0
19/01/2016
3.04
 576,630 2.96 3.08 2.96 7,000 255,560 -1.9
18/01/2016
2.96
 782,670 3.12 3.12 2.92 35,000 22,100 0.1
15/01/2016
3.12
 421,960 3.27 3.27 3.12 600 150,000 -1.2
14/01/2016
3.27
 322,110 3.39 3.39 3.19 1,000 194,290 -1.6
13/01/2016
3.39
 259,160 3.43 3.47 3.35 5,200 29,040 -0.2
12/01/2016
3.43
 359,480 3.27 3.43 3.27 34,000 10,100 0.2
11/01/2016
3.27
 276,240 3.35 3.39 3.27 9,140 0 0.1
08/01/2016
3.35
 546,490 3.47 3.47 3.35 10,200 10,000 0.0
07/01/2016
3.47
 450,650 3.58 3.58 3.39 20,100 70 0.2
06/01/2016
3.58
 207,470 3.62 3.62 3.54 200 0 0.0
05/01/2016
3.62
 199,480 3.62 3.62 3.54 10,000 0 0.1
04/01/2016
3.62
 565,140 3.54 3.70 3.54 58,740 10,100 0.5
31/12/2015
3.54
 207,980 3.54 3.54 3.51 0 0 0
30/12/2015
3.54
 121,390 3.54 3.58 3.51 0 270 -0.0
29/12/2015
3.54
 259,560 3.43 3.54 3.43 400 5,000 -0.0
28/12/2015
3.43
 255,050 3.47 3.51 3.43 0 1,600 -0.0
25/12/2015
3.47
 413,480 3.62 3.62 3.47 1,100 0 0.0
24/12/2015
3.62
 115,950 3.62 3.66 3.58 0 0 0
23/12/2015
3.62
 261,380 3.62 3.66 3.54 5,300 880 0.0
22/12/2015
3.62
 88,820 3.62 3.70 3.62 300 60 0.0
21/12/2015
3.62
 272,880 3.70 3.70 3.62 0 0 0
18/12/2015
3.70
 235,510 3.70 3.78 3.70 700 50,000 -0.5
17/12/2015
3.70
 121,230 3.66 3.78 3.70 1,000 100 0.0
16/12/2015
3.66
 281,740 3.62 3.74 3.66 0 51,160 -0.5
15/12/2015
3.62
 250,200 3.66 3.70 3.58 0 50,000 -0.5
14/12/2015
3.66
 191,400 3.66 3.70 3.62 0 0 0
11/12/2015
3.66
 253,720 3.66 3.74 3.66 5,160 100,000 -0.9
10/12/2015
3.66
 406,270 3.78 3.78 3.66 2,000 0 0.0
09/12/2015
3.78
 102,660 3.90 3.90 3.78 0 0 0
08/12/2015
3.90
 335,360 3.86 3.90 3.78 2,300 12,500 -0.1
07/12/2015
3.86
 210,880 3.90 3.93 3.86 0 0 0
04/12/2015
3.90
 233,670 3.93 3.93 3.86 0 0 0
03/12/2015
3.93
 130,160 3.90 3.97 3.90 0 0 0
02/12/2015
3.90
 171,580 3.86 3.97 3.90 0 0 0
01/12/2015
3.86
 464,040 3.93 3.97 3.86 0 100,000 -1.0
30/11/2015
3.93
 418,830 4.01 4.01 3.90 5,500 100,000 -1.0
27/11/2015
4.01
 724,040 4.01 4.05 3.97 411,650 50,000 3.7
26/11/2015
4.01
 469,900 4.05 4.17 4.01 12,500 0 0.1
25/11/2015
4.05
 223,760 4.05 4.09 3.97 500 0 0.0
24/11/2015
4.05
 374,170 4.09 4.13 3.97 0 0 0
23/11/2015
4.09
 559,230 4.05 4.17 4.09 0 50,500 -0.5
20/11/2015
4.05
 643,740 3.90 4.05 3.90 0 30,100 -0.3
19/11/2015
3.90
 320,520 3.97 4.01 3.90 34,000 117,150 -0.8
18/11/2015
3.97
 304,740 4.01 4.05 3.93 0 0 0
17/11/2015
4.01
 399,150 3.97 4.05 3.93 100 0 0.0
16/11/2015
3.97
 429,760 4.09 4.13 3.93 5,000 10,000 -0.1
13/11/2015
4.09
 536,860 3.97 4.17 3.97 25,000 0 0.3
12/11/2015
3.97
 410,660 4.05 4.05 3.93 0 3,400 -0.0
11/11/2015
4.05
 367,150 4.13 4.17 4.05 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
4.13
 506,120 4.18 4.29 4.13 500 0 0.0
09/11/2015
4.18
 397,910 4.18 4.22 4.15 0 0 0
06/11/2015
4.18
 607,610 4.22 4.29 4.18 10,000 1,780 0.1
05/11/2015
4.22
 441,480 4.26 4.29 4.22 25,100 0 0.3
04/11/2015
4.26
 810,840 4.29 4.40 4.22 1,250 120,000 -1.4
03/11/2015
4.29
 592,400 4.29 4.33 4.22 10,000 0 0.1
02/11/2015
4.29
 405,250 4.33 4.40 4.26 1,100 0 0.0
30/10/2015
4.33
 538,730 4.29 4.36 4.29 132,700 73,570 0.7
29/10/2015
4.29
 562,060 4.29 4.36 4.26 94,170 38,410 0.7
28/10/2015
4.29
 802,930 4.33 4.36 4.29 94,530 179,980 -1.0
27/10/2015
4.33
 619,630 4.33 4.40 4.29 82,650 106,880 -0.3
26/10/2015
4.33
 530,820 4.36 4.44 4.33 5,200 38,600 -0.4
23/10/2015
4.36
 568,050 4.36 4.47 4.36 26,200 0 0.3
22/10/2015
4.36
 510,870 4.40 4.40 4.33 0 122,830 -1.5
21/10/2015
4.40
 1,431,030 4.40 4.40 4.29 100,000 20,680 0.9
20/10/2015
4.40
 930,640 4.51 4.51 4.40 60,450 170,000 -1.4
19/10/2015
4.51
 423,070 4.51 4.54 4.44 0 68,900 -0.9
16/10/2015
4.51
 1,768,670 4.44 4.58 4.47 210 215,000 -2.7
15/10/2015
4.44
 1,781,870 4.44 4.51 4.40 0 400,000 -4.9
14/10/2015
4.44
 792,120 4.47 4.51 4.40 0 55,970 -0.7
13/10/2015
4.47
 695,700 4.54 4.54 4.44 0 60,400 -0.8
12/10/2015
4.54
 784,600 4.58 4.62 4.51 10,000 0 0.1
09/10/2015
4.58
 737,300 4.62 4.65 4.51 0 200 -0.0
08/10/2015
4.62
 2,404,960 4.47 4.69 4.47 15,000 420 0.2
07/10/2015
4.47
 727,300 4.47 4.54 4.44 0 56,170 -0.7
06/10/2015
4.47
 1,065,230 4.36 4.51 4.40 10,000 400 0.1
05/10/2015
4.36
 411,850 4.36 4.47 4.33 0 0 0
02/10/2015
4.36
 428,540 4.40 4.44 4.36 0 0 0
01/10/2015
4.40
 540,250 4.36 4.40 4.33 0 0 0
30/09/2015
4.36
 1,148,470 4.22 4.44 4.26 0 0 0
29/09/2015
4.22
 839,610 4.26 4.29 4.15 0 0 0
28/09/2015
4.26
 649,640 4.36 4.44 4.26 0 0 0
25/09/2015
4.36
 628,890 4.47 4.47 4.33 200 0 0.0
24/09/2015
4.47
 999,900 4.44 4.54 4.44 0 60,000 -0.7
23/09/2015
4.44
 2,028,050 4.36 4.51 4.29 20 210,200 -2.6
22/09/2015
4.36
 991,860 4.40 4.40 4.29 13,400 110,000 -1.2
21/09/2015
4.40
 1,055,940 4.26 4.40 4.26 190 180,470 -2.2
18/09/2015
4.26
 2,475,510 4.00 4.26 4.08 0 351,000 -4.1
17/09/2015
4.00
 314,790 4.00 4.08 4.00 0 0 0
16/09/2015
4.00
 249,690 4.00 4.08 4.00 0 0 0
15/09/2015
4.00
 670,720 3.93 4.08 3.93 0 20,000 -0.2
14/09/2015
3.93
 373,900 4.04 4.08 3.93 0 0 0
11/09/2015
4.04
 839,250 4.04 4.18 4.00 0 40,520 -0.5
10/09/2015
4.04
 304,480 4.08 4.08 3.97 0 90,000 -1
09/09/2015
4.08
 862,750 4.00 4.11 4.00 0 190,000 -2.1

Chính sách bảo mật | Điều khoản sử dụng |