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

15.60
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
(2025-12-29) 		-1.85 -10.63% 244,381,600 -1,853,200 -31.3
15.55
17.40
15.60
2 tháng
(2025-11-28) 		-5.10 -24.70% 443,308,500 -9,134,000 -167.3
15.55
20.80
15.60
3 tháng
(2025-10-29) 		-5.60 -26.48% 668,249,500 -16,282,600 -315.0
15.55
21.35
15.60
6 tháng
(2025-07-31) 		-4.38 -22% 2,349,673,600 -13,756,000 -227.6
15.55
24.60
15.60
12 tháng
(2025-02-03) 		0.59 3.95% 4,297,941,000 -5,563,832 -197.3
12.28
24.60
15.60
24 tháng
(2024-02-07) 		-8.06 -34.13% 7,630,048,600 -11,572,160 -381.6
12.28
29.05
15.60
36 tháng
(2023-02-13) 		4.09 35.73% 12,834,527,500 -8,614,314 -404.7
9.51
29.05
15.60
60 tháng
(2021-02-22) 		-1.49 -8.77% 17,099,903,000 9,422,488 235.6
8.73
84.91
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |