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

13.45
0
(0%)
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) 		-2.30 -14.38% 216,330,100 -5,240,200 -80.5
12.60
16
13.45
2 tháng
(2026-01-16) 		-2.45 -15.17% 425,692,900 -9,008,300 -141.7
12.60
16.60
13.45
3 tháng
(2025-12-17) 		-4.20 -23.46% 648,338,800 -12,299,700 -205.2
12.60
18.45
13.45
6 tháng
(2025-09-18) 		-8.43 -38.11% 1,679,094,100 -23,641,800 -435.4
12.60
24.60
13.45
12 tháng
(2025-03-24) 		-3.55 -20.58% 4,249,182,600 -6,201,466 -182.1
12.28
24.60
13.45
24 tháng
(2024-03-27) 		-14.62 -51.62% 7,180,703,100 -18,948,992 -505.7
12.28
29.05
13.45
36 tháng
(2023-04-03) 		1.25 10.03% 12,787,689,800 -20,820,396 -568.7
12.28
29.05
13.45
60 tháng
(2021-04-12) 		-4.99 -26.69% 17,291,283,000 2,828,088 126.8
8.73
84.91
13.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2025
14.70
 17,580,500 15.30 15.30 14.61 1,287,700 56,100 21.0
27/05/2025
14.92
 32,234,400 14.09 14.92 14.09 1,942,200 1,707,800 4.0
26/05/2025
13.96
 19,132,500 13.58 14.05 12.97 2,711,700 287,800 38.9
23/05/2025
13.49
 6,704,800 13.79 13.83 13.49 30,700 1,093,000 -16.7
22/05/2025
13.75
 12,181,700 13.66 13.92 13.49 488,300 1,683,600 0
21/05/2025
13.66
 8,952,900 13.79 13.79 13.49 135,800 287,400 -2.4
20/05/2025
13.71
 6,530,700 13.92 13.96 13.66 1,200 1,347,100 -21.4
19/05/2025
13.83
 15,060,300 13.53 14.09 13.45 3,051,300 87,729 0
16/05/2025
13.62
 10,680,300 13.83 14.05 13.58 6,800 1,586,900 0
15/05/2025
13.83
 8,330,000 14.05 14.14 13.75 675,000 883,600 0
14/05/2025
13.83
 14,209,900 13.62 13.96 13.45 2,578,200 840,000 0
13/05/2025
13.62
 10,706,000 13.62 13.75 13.53 2,282,000 89,300 0
12/05/2025
13.40
 6,184,600 13.40 13.58 13.32 300 1,900 0
09/05/2025
13.32
 10,361,400 13.53 13.71 13.27 845,000 1,466,000 0
08/05/2025
13.40
 8,112,800 13.71 13.71 13.27 840,500 2,239,000 0
07/05/2025
13.53
 11,954,300 13.19 13.75 13.19 1,774,600 280,100 0
06/05/2025
13.23
 11,527,600 13.10 13.58 13.10 1,187,000 1,417,600 0
05/05/2025
13.06
 7,818,700 12.75 13.06 12.67 1,522,000 107,000 0
29/04/2025
12.71
 5,084,600 12.88 12.88 12.67 429,200 79,000 5.2
28/04/2025
12.71
 7,219,000 12.71 12.97 12.67 406,500 746,700 -5.1
25/04/2025
12.71
 8,485,700 12.93 13.19 12.71 242,500 209,300 0.5
24/04/2025
12.88
 10,512,700 12.54 13.10 12.54 1,770,800 51,577 25.6
23/04/2025
12.54
 18,634,400 12.62 12.93 11.80 1,165,000 819,300 4.6
22/04/2025
12.28
 30,611,000 13.06 13.14 12.28 108,200 2,425,100 -34.5
21/04/2025
13.19
 11,151,300 13.53 13.71 13.14 65,100 611,800 -8.6
18/04/2025
13.53
 12,594,400 13.75 13.75 13.32 740,200 1,328,500 -9.1
17/04/2025
13.53
 16,898,500 12.88 13.53 12.67 2,027,300 407,200 24.4
16/04/2025
13.14
 12,806,900 13.58 13.79 13.14 156,600 798,500 -9.9
15/04/2025
13.53
 17,596,900 13.92 14.44 13.53 788,100 57,400 11.8
14/04/2025
14.18
 20,786,200 14.48 14.57 13.53 1,464,800 2,100 23.4
11/04/2025
14.40
 26,963,500 13.27 14.44 12.97 887,700 289,600 9.2
10/04/2025
13.79
 28,274,900 13.79 13.79 13.79 13,800 10,100 0.1
09/04/2025
12.93
 2,969,100 12.93 12.93 12.93 1,400 0 0.0
08/04/2025
13.88
 4,083,000 13.88 14.27 13.88 54,200 7,705 0.7
04/04/2025
14.92
 22,525,400 14.92 15.35 14.92 1,300 130,700 -2.3
03/04/2025
16.00
 17,058,700 16.21 16.73 16.00 21,100 176,762 -3.0
02/04/2025
17.16
 10,811,700 17.29 17.47 17.16 197,308 577,600 -7.6
01/04/2025
17.21
 4,016,400 17.25 17.29 17.08 56,600 114,200 -1.2
31/03/2025
17.16
 9,650,400 16.95 17.38 16.73 204,800 682,700 -9.2
28/03/2025
17.12
 9,041,900 17.21 17.38 16.95 122,900 29,800 1.8
27/03/2025
17.08
 5,321,100 17.08 17.25 16.95 113,600 34,300 1.6
26/03/2025
17.03
 6,981,600 17.47 17.60 17.03 2,478 226,600 -4.5
25/03/2025
17.47
 8,628,200 17.38 17.68 17.21 0 0 0
24/03/2025
17.25
 15,410,200 17.38 17.42 16.86 27,100 1,490,692 -28.9
21/03/2025
17.47
 7,383,200 17.64 17.73 17.47 0 0 0
20/03/2025
17.60
 13,574,200 17.81 17.86 17.21 6,145 4,741,800 -95.2
19/03/2025
17.68
 10,404,300 18.03 18.03 17.60 11,700 633,500 -12.8
18/03/2025
18.03
 16,329,400 18.37 18.37 17.73 38,700 298,426 -5.5
17/03/2025
18.20
 21,606,600 18.33 18.46 18.03 6,500 81,959 -1.6
14/03/2025
17.86
 25,203,700 17.38 18.33 17.16 1,998,398 174,400 36.8
13/03/2025
17.38
 15,950,200 17.42 17.73 16.99 14,800 268,677 -5.2
12/03/2025
17.42
 7,698,800 17.73 17.73 17.29 3,900 491,300 -9.9
11/03/2025
17.60
 8,930,100 17.21 17.60 17.08 846,000 155,500 13.9
10/03/2025
17.42
 9,988,100 17.51 17.60 17.34 245,000 75,900 3.4
07/03/2025
17.47
 12,653,300 17.42 17.86 17.38 476,500 110,000 7.5
06/03/2025
17.29
 10,373,700 16.90 17.29 16.86 340,500 70,600 5.3
05/03/2025
16.90
 12,616,700 17.29 17.34 16.86 11,100 180,000 -3.3
04/03/2025
17.25
 13,867,300 17.29 17.64 17.16 82,400 406,000 -6.6
03/03/2025
17.29
 10,269,600 17.25 17.42 17.12 22,100 59,226 -0.7
28/02/2025
17.21
 13,165,500 17.21 17.47 17.03 2,900 1,224,200 -24.5
27/02/2025
17.16
 16,083,200 16.64 17.16 16.64 928,400 72,100 16.7
26/02/2025
16.73
 6,320,500 16.90 16.99 16.64 2,500 40,800 -0.7
25/02/2025
16.90
 13,689,100 16.90 17.16 16.77 585,845 489,742 1.8
24/02/2025
16.73
 5,269,600 16.77 16.95 16.60 12,800 205,700 -3.7
21/02/2025
16.73
 8,696,400 16.60 16.77 16.43 708,450 132,800 11.1
20/02/2025
16.60
 11,794,900 16.86 17.03 16.56 292,150 1,301,300 -19.6
19/02/2025
16.77
 10,455,500 16.64 16.95 16.64 937,300 627,500 6.0
18/02/2025
16.64
 14,085,200 16.34 16.99 16.21 453,700 1,824,324 -26.6
17/02/2025
16.26
 8,246,600 16.08 16.39 16.04 951,100 524,600 8.0
14/02/2025
15.95
 6,359,100 16.26 16.39 15.95 85,000 725,200 -11.9
13/02/2025
16.08
 6,098,200 15.91 16.08 15.82 579,000 261,700 5.9
12/02/2025
15.82
 5,190,900 16.08 16.13 15.74 0 918,200 -16.9
11/02/2025
15.95
 6,890,100 15.87 15.95 15.74 86,000 799,000 -13.1
10/02/2025
15.87
 8,134,100 16.08 16.13 15.78 0 691,700 -12.8
07/02/2025
16.17
 7,375,900 16.34 16.52 16.13 430,900 319,000 2.1
06/02/2025
16.26
 6,102,100 16.39 16.43 16.13 872,200 556,100 5.9
05/02/2025
16.34
 24,114,500 15.43 16.34 15.30 3,728,000 1,230,700 45.9
04/02/2025
15.30
 7,026,400 15.09 15.35 15.00 444,100 694,100 -4.4
03/02/2025
14.96
 7,942,900 15.43 15.48 14.74 53,000 375,000 -5.5
24/01/2025
15.30
 17,521,200 15.74 16.00 15.09 141,300 536,600 -7.1
23/01/2025
15.74
 4,535,900 15.91 16.00 15.74 319,200 555,888 -4.3
22/01/2025
15.87
 3,420,700 16.08 16.08 15.74 100 50,100 -0.9
21/01/2025
16.04
 5,377,500 15.74 16.08 15.74 105,000 142,800 -0.7
20/01/2025
15.91
 4,445,300 15.78 15.95 15.65 7,500 184,100 -3.2
17/01/2025
15.91
 3,834,000 15.87 16.08 15.74 49,400 201,000 -2.8
16/01/2025
15.87
 3,702,600 15.87 16.04 15.74 0 211,700 -3.9
15/01/2025
15.78
 5,697,200 15.43 15.91 15.43 741,300 22,700 13.0
14/01/2025
15.48
 2,887,600 15.56 15.65 15.30 22,300 123,400 -1.8
13/01/2025
15.56
 7,211,100 15.39 15.69 14.96 155,000 143,900 0.2
10/01/2025
15.48
 4,986,700 15.69 15.78 15.26 4,400 103,200 -1.8
09/01/2025
15.69
 4,096,800 15.65 16.04 15.56 30,700 12,600 0.3
08/01/2025
15.91
 6,454,100 15.56 15.91 15.22 77,300 6,500 1.3
07/01/2025
15.65
 12,234,900 16.21 16.21 15.39 273,900 6,900 4.8
06/01/2025
16.21
 5,741,900 16.56 16.56 16.00 1,200 40,500 -0.7
03/01/2025
16.56
 4,830,700 16.69 16.73 16.26 400 60,900 -1.2
02/01/2025
16.69
 4,114,400 16.39 16.69 16.26 0 500 -0.0
31/12/2024
16.34
 6,186,100 16.30 16.47 16.08 1,200 37,900 -0.7
30/12/2024
16.34
 6,232,900 16.43 16.52 16.13 500 81,600 -1.5
27/12/2024
16.43
 5,210,500 16.64 16.69 16.43 500 9,500 -0.2
26/12/2024
16.60
 5,025,500 16.69 16.95 16.60 47,000 1,000 0.9

Chính sách bảo mật | Điều khoản sử dụng |