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
(2025-11-04) 		-0.45 -2.18% 218,323,200 -6,589,900 -133.3
19.65
21.35
20.80
2 tháng
(2025-10-06) 		-0.88 -4.18% 644,868,000 -2,231,200 -13.8
19.30
24.60
20.80
3 tháng
(2025-09-05) 		-3.08 -13.23% 1,179,358,700 -14,809,300 -313.1
19.30
24.60
20.80
6 tháng
(2025-06-09) 		3.61 21.76% 2,800,378,200 2,239,113 39.9
15.35
24.60
20.80
12 tháng
(2024-12-09) 		2.04 11.25% 4,113,577,100 -1,374,185 -128.0
12.28
24.60
20.80
24 tháng
(2023-12-15) 		-1.59 -7.30% 7,819,431,600 -3,524,581 -227.0
12.28
29.05
20.80
36 tháng
(2022-12-20) 		5.72 39.47% 12,757,394,000 1,877,486 -223.9
9.51
29.05
20.80
60 tháng
(2020-12-30) 		5.14 34.12% 16,833,935,160 15,962,398 339.4
8.73
84.91
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/12/2024
16.60
 4,028,600 16.60 16.77 16.56 26,300 0 0.5
24/12/2024
16.60
 7,112,700 16.64 16.77 16.30 100 49,800 -0.9
23/12/2024
16.77
 5,459,800 16.77 16.90 16.73 0 50,050 -1.0
20/12/2024
16.43
 5,919,200 16.77 16.86 16.43 12,000 112,039 -1.9
19/12/2024
16.90
 16,592,900 16.95 17.03 16.30 189,000 318,500 -2.6
18/12/2024
17.21
 4,756,800 17.21 17.38 17.16 30,100 82,400 -1.0
17/12/2024
17.29
 6,520,400 17.42 17.47 17.12 300 108,943 -2.2
16/12/2024
17.42
 16,866,300 17.73 17.73 17.12 34,400 1,808,500 -35.6
13/12/2024
17.77
 6,446,400 17.90 17.99 17.64 82,500 158,900 -1.5
12/12/2024
17.94
 6,690,200 18.03 18.07 17.73 1,000 121,533 -2.5
11/12/2024
17.99
 6,132,200 18.16 18.33 17.90 87,000 199,400 -2.4
10/12/2024
18.16
 5,790,300 18.16 18.33 18.11 14,600 238,200 -4.7
09/12/2024
18.16
 9,391,000 18.07 18.42 18.03 274,600 54,900 4.6
06/12/2024
18.03
 7,941,500 18.16 18.29 17.90 288,100 240,000 1.0
05/12/2024
18.16
 16,331,900 17.42 18.29 17.21 1,761,600 237,200 31.3
04/12/2024
17.47
 8,216,400 17.55 17.73 17.21 0 813,000 -16.4
03/12/2024
17.55
 7,593,400 17.64 17.64 17.21 28,500 867,000 -16.9
02/12/2024
17.55
 5,133,400 17.64 17.81 17.47 22,570 521,900 -10.2
29/11/2024
17.55
 7,817,200 17.55 17.60 17.29 46,300 809,600 -15.4
28/11/2024
17.60
 4,757,700 17.81 17.90 17.51 36,100 115,400 -1.6
27/11/2024
17.77
 5,192,600 17.81 17.86 17.51 43,300 324,700 -5.7
26/11/2024
17.81
 7,834,500 17.64 18.16 17.64 435,900 149,100 5.9
25/11/2024
17.73
 6,001,700 17.81 17.81 17.51 56,500 135,800 -1.6
22/11/2024
17.73
 4,521,000 18.07 18.07 17.68 415,600 246,900 3.5
21/11/2024
17.94
 2,749,500 17.99 18.07 17.86 321,700 55,500 5.5
20/11/2024
17.94
 14,090,800 17.29 18.33 17.21 2,377,000 52,900 48.1
19/11/2024
17.21
 5,624,400 17.12 17.51 17.12 126,600 294,109 -3.3
18/11/2024
17.21
 5,911,500 17.29 17.47 16.90 403,900 187,585 4.3
15/11/2024
17.29
 8,556,100 17.47 17.51 16.99 1,600 145,700 -2.9
14/11/2024
17.42
 4,238,900 17.86 17.94 17.34 38,700 80,000 -0.9
13/11/2024
17.81
 5,227,000 17.60 17.86 17.47 330,200 89,000 5.0
12/11/2024
17.60
 4,532,000 17.73 17.90 17.55 5,600 81,400 -1.6
11/11/2024
17.64
 8,429,500 17.99 18.03 17.60 17,700 101,900 -1.7
08/11/2024
18.03
 6,910,000 18.37 18.46 17.99 116,500 853,400 -15.5
07/11/2024
18.37
 10,026,000 18.29 18.72 18.20 969,800 281,500 14.8
06/11/2024
18.20
 7,808,600 18.46 18.50 17.99 0 0 0
05/11/2024
18.24
 10,143,600 18.11 18.63 18.11 238,000 994,400 -16.2
04/11/2024
18.11
 5,223,000 18.11 18.20 17.81 107,000 519,600 -8.6
01/11/2024
17.99
 9,829,300 17.77 18.29 17.77 634,900 350,600 5.9
31/10/2024
17.77
 3,327,700 17.77 18.07 17.73 147,900 2,600 3.0
30/10/2024
17.77
 4,423,600 17.73 18.11 17.64 401,600 63,900 7.0
29/10/2024
17.73
 6,419,600 18.24 18.24 17.73 101,300 38,100 1.3
28/10/2024
18.03
 3,767,000 18.24 18.29 17.90 34,100 139,200 -2.2
25/10/2024
18.20
 9,711,700 18.07 18.42 17.90 83,100 278,700 -4.1
24/10/2024
17.86
 4,716,000 18.11 18.24 17.86 109,300 229,400 -2.5
23/10/2024
18.11
 11,819,700 17.64 18.29 17.51 1,351,400 173,700 24.6
22/10/2024
17.51
 7,320,500 17.51 17.81 17.38 687,500 589,200 2.0
21/10/2024
17.51
 5,574,400 17.64 17.90 17.51 276,400 643,000 -7.5
18/10/2024
17.64
 5,175,400 18.42 18.42 17.64 6,600 624,200 -12.9
17/10/2024
18.20
 10,505,600 17.42 18.42 17.25 670,500 58,400 12.5
16/10/2024
17.29
 5,026,300 17.55 17.60 17.29 76,100 852,000 -15.7
15/10/2024
17.60
 24,968,000 18.37 18.46 17.16 364,600 1,109,800 -15.2
14/10/2024
18.37
 5,610,700 18.68 18.76 18.37 13,800 2,300 0.2
11/10/2024
18.59
 4,737,700 18.46 18.76 18.46 408,100 34,000 8.1
10/10/2024
18.46
 5,787,500 18.68 18.81 18.42 7,200 10,000 -0.1
09/10/2024
18.50
 5,099,700 18.55 18.72 18.42 3,300 24,000 -0.4
08/10/2024
18.42
 10,233,300 18.76 18.85 18.37 47,700 1,000 1.0
07/10/2024
18.76
 4,339,600 18.98 19.02 18.68 48,900 10,900 0.8
04/10/2024
18.81
 7,983,200 18.98 19.15 18.81 0 13,800 -0.3
03/10/2024
18.94
 15,578,800 19.20 19.33 18.63 10,700 59,300 -1.1
02/10/2024
19.37
 20,544,900 19.63 19.76 19.02 26,100 7,000 0.4
01/10/2024
19.80
 12,859,200 20.19 20.28 19.76 22,000 203,500 -4.2
30/09/2024
20.06
 9,750,700 19.97 20.06 19.71 11,400 304,200 -6.7
27/09/2024
20.06
 12,775,200 20.06 20.36 19.80 784,700 519,700 6.1
26/09/2024
19.93
 8,730,500 20.06 20.15 19.84 24,000 146,400 -2.8
25/09/2024
19.93
 12,809,600 19.80 20.15 19.76 360,700 190,600 3.9

Chính sách bảo mật | Điều khoản sử dụng |