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)
28/04/2014
5.02
 88,780 5.20 5.20 5.02 0 0 0
25/04/2014
5.20
 233,770 5.17 5.20 5.05 38,000 29,860 0.1
24/04/2014
5.17
 36,530 5.17 5.17 4.96 0 0 0
23/04/2014
5.17
 91,290 5.26 5.29 5.11 0 0 0
22/04/2014
5.26
 227,360 5.05 5.26 4.99 0 0 0
21/04/2014
5.05
 452,180 5.05 5.20 4.96 296,030 5,000 4.8
18/04/2014
5.05
 260,750 5.38 5.38 5.02 5,700 0 0.1
17/04/2014
5.38
 144,170 5.35 5.51 5.35 77,650 0 1.4
16/04/2014
5.35
 501,090 5.38 5.41 5.08 181,990 0 3.2
15/04/2014
5.38
 837,210 5.57 5.60 5.38 489,950 0 8.8
14/04/2014
5.57
 745,770 5.66 5.69 5.57 850,300 84,580 14.1
11/04/2014
5.66
 653,360 5.66 5.72 5.51 340,520 41,510 5.5
10/04/2014
5.66
 734,400 5.60 5.75 5.60 362,220 0 6.7
08/04/2014
5.60
 691,370 5.57 5.66 5.57 294,970 60,000 4.3
07/04/2014
5.57
 1,024,190 5.48 5.57 5.44 414,180 140,970 4.9
04/04/2014
5.48
 892,300 5.35 5.57 5.38 292,980 50,000 4.3
03/04/2014
5.35
 567,490 5.02 5.35 5.02 100,270 150,000 -0.9
02/04/2014
5.02
 1,119,760 5.17 5.20 4.86 29,600 73,620 -0.7
01/04/2014
5.17
 1,064,410 5.54 5.54 5.17 0 45,010 -0.8
31/03/2014
5.54
 437,260 5.81 5.81 5.54 0 34,770 -0.7
28/03/2014
5.81
 545,950 5.72 5.96 5.72 0 0 0
27/03/2014
5.72
 743,030 5.66 5.75 5.48 30,000 0 0.5
26/03/2014
5.66
 1,745,000 5.81 5.93 5.44 19,830 254,870 -4.4
25/03/2014
5.81
 1,954,530 5.93 6.00 5.81 349,000 224,750 2.4
24/03/2014
5.93
 1,711,980 5.57 5.93 5.57 5,000 466,160 -8.7
21/03/2014
5.57
 1,762,290 5.35 5.63 5.32 2,410 661,400 -11.9
20/03/2014
5.35
 861,550 5.48 5.51 5.26 0 185,950 -3.3
19/03/2014
5.48
 1,196,880 5.38 5.48 5.32 500 93,000 -1.6
18/03/2014
5.38
 912,640 5.29 5.41 5.29 10,000 137,000 -2.2
17/03/2014
5.29
 1,137,890 5.26 5.38 5.20 0 122,870 -2.1
14/03/2014
5.26
 758,390 5.17 5.32 5.20 10,000 182,710 -3.0
13/03/2014
5.17
 394,810 5.14 5.20 5.05 2,000 31,200 -0.5
12/03/2014
5.14
 600,330 5.17 5.26 5.08 4,000 192,910 -3.2
11/03/2014
5.17
 555,870 5.23 5.32 5.17 52,000 60,000 -0.1
10/03/2014
5.23
 282,360 5.35 5.35 5.20 1,000 20,000 -0.3
07/03/2014
5.35
 895,060 5.20 5.44 5.20 428,460 105,000 5.7
06/03/2014
5.20
 872,640 5.17 5.26 5.11 275,120 63,650 3.6
05/03/2014
5.17
 638,630 4.99 5.23 4.99 277,320 114,210 2.7
04/03/2014
4.99
 1,017,100 4.83 5.02 4.71 52,480 380,410 -5.2
03/03/2014
4.83
 914,850 5.14 5.17 4.80 0 135,730 -2.2
28/02/2014
5.14
 867,950 5.11 5.17 4.99 59,200 373,560 -5.2
27/02/2014
5.11
 1,166,920 5.48 5.51 5.11 11,040 98,860 -1.6
26/02/2014
5.48
 689,990 5.57 5.57 5.35 3,000 36,680 -0.6
25/02/2014
5.57
 973,650 5.54 5.63 5.48 27,000 68,880 -0.8
24/02/2014
5.54
 649,530 5.38 5.66 5.41 11,400 102,670 -1.7
21/02/2014
5.38
 790,410 5.29 5.54 5.14 233,240 42,070 3.4
20/02/2014
5.29
 3,231,860 5.32 5.44 5.20 1,863,860 447,990 24.4
19/02/2014
5.32
 1,603,770 5.05 5.38 5.20 692,570 301,000 6.7
18/02/2014
5.05
 1,879,520 4.74 5.05 4.74 280,340 300,000 -0.4
17/02/2014
4.74
 1,178,540 4.62 4.80 4.53 21,000 2,800 0.3
14/02/2014
4.62
 1,205,390 4.62 4.74 4.56 4,120 246,900 -3.7
13/02/2014
4.62
 2,194,660 4.40 4.68 4.44 92,430 61,180 0.5
12/02/2014
4.40
 963,690 4.37 4.44 4.31 2,000 0 0.0
11/02/2014
4.37
 1,365,400 4.62 4.65 4.34 10,270 0 0.2
10/02/2014
4.62
 638,370 4.44 4.62 4.34 11,660 0 0.2
07/02/2014
4.44
 1,381,130 4.25 4.53 4.28 42,200 28,190 0.2
06/02/2014
4.25
 1,775,560 3.98 4.25 4.01 725,610 116,200 8.4
27/01/2014
3.98
 363,810 3.95 4.01 3.92 83,280 0 1.1
24/01/2014
3.95
 248,380 4.01 4.04 3.95 23,000 0 0.3
23/01/2014
4.01
 299,540 3.95 4.04 3.92 9,130 0 0.1
22/01/2014
3.95
 1,678,540 3.92 4.13 3.95 3,000 250 0.0
21/01/2014
3.92
 466,970 3.79 3.95 3.79 132,720 3,000 1.6
20/01/2014
3.79
 549,540 3.82 3.88 3.73 249,120 16,950 2.9
17/01/2014
3.82
 910,660 3.95 4.04 3.82 227,200 1,500 2.9
16/01/2014
3.95
 848,810 3.79 3.98 3.76 203,000 0 2.5
15/01/2014
3.79
 736,420 3.79 3.85 3.79 87,940 0 1.1
14/01/2014
3.79
 482,320 3.76 3.85 3.76 95,730 33,800 0.8
13/01/2014
3.76
 534,500 3.82 3.85 3.76 95,100 26,350 0.9
10/01/2014
3.82
 765,150 3.88 3.95 3.82 100,100 30,000 0.9
09/01/2014
3.88
 477,860 3.88 3.92 3.85 55,510 0 0.7
08/01/2014
3.88
 468,210 3.85 3.92 3.85 170,000 41,690 1.6
07/01/2014
3.85
 1,198,440 3.85 3.95 3.85 381,900 478,380 -1.2
06/01/2014
3.85
 464,750 3.76 3.85 3.76 0 1,000 -0.0
03/01/2014
3.76
 426,660 3.73 3.79 3.73 26,200 50,000 -0.3
02/01/2014
3.73
 375,010 3.79 3.82 3.73 0 50,000 -0.6
31/12/2013
3.79
 413,050 3.67 3.82 3.67 0 1,000 -0.0
30/12/2013
3.67
 1,280,130 3.82 3.85 3.61 30,000 1,000 0.3
27/12/2013
3.82
 652,880 4.01 4.01 3.82 1,000 29,290 -0.4
26/12/2013
4.01
 687,660 4.04 4.13 4.01 0 1,100 -0.0
25/12/2013
4.04
 610,430 4.04 4.13 3.98 0 100 -0.0
24/12/2013
4.04
 674,060 4.07 4.13 4.04 0 1,430 -0.0
23/12/2013
4.07
 643,900 4.13 4.19 4.07 20,000 133,380 -1.5
20/12/2013
4.13
 2,952,210 3.92 4.16 3.95 0 290,620 -4.0
19/12/2013
3.92
 787,000 3.85 3.95 3.85 0 70,140 -0.9
18/12/2013
3.85
 591,830 3.92 3.98 3.85 0 1,000 -0.0
17/12/2013
3.92
 633,590 3.85 3.92 3.82 126,750 90,000 0.5
16/12/2013
3.85
 572,990 3.85 3.95 3.85 326,980 314,460 0.2
13/12/2013
3.85
 1,378,820 3.73 3.98 3.79 200,000 39,000 2.0
12/12/2013
3.73
 705,330 3.79 3.79 3.70 200,000 0 2.5
11/12/2013
3.79
 757,190 3.88 3.92 3.76 200,000 3,000 2.5
10/12/2013
3.88
 869,430 3.85 3.92 3.79 170,570 59,670 1.4
09/12/2013
3.85
 781,220 3.92 4.01 3.85 145,040 0 1.8
06/12/2013
3.92
 1,257,480 3.82 4.01 3.82 81,000 0 1.0
05/12/2013
3.82
 688,870 3.82 3.92 3.79 94,290 0 1.2
04/12/2013
3.82
 1,227,750 3.79 3.92 3.79 3,160 170,000 -2.1
03/12/2013
3.79
 1,093,490 3.73 3.85 3.73 43,470 105,720 -0.8
02/12/2013
3.73
 696,340 3.73 3.73 3.67 117,170 0 1.4
29/11/2013
3.73
 726,960 3.73 3.76 3.64 145,290 50,000 1.1
28/11/2013
3.73
 510,520 3.67 3.76 3.64 20,000 0 0.2
27/11/2013
3.67
 1,617,600 3.55 3.79 3.61 37,800 104,020 -0.8

Chính sách bảo mật | Điều khoản sử dụng |