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

13.35
-0.25
(-1.84%)
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) 		-2.55 -15.94% 231,032,500 -6,818,600 -102.2
12.60
16
13.60
2 tháng
(2026-01-19) 		-2.80 -17.23% 427,740,500 -8,115,300 -123.2
12.60
16.60
13.60
3 tháng
(2025-12-19) 		-4.50 -25.07% 651,406,300 -13,742,800 -224.6
12.60
18.45
13.60
6 tháng
(2025-09-22) 		-9.28 -40.83% 1,659,355,700 -26,178,200 -480.6
12.60
24.60
13.60
12 tháng
(2025-03-24) 		-3.80 -22.03% 4,263,885,000 -7,779,866 -203.8
12.28
24.60
13.60
24 tháng
(2024-03-29) 		-14.39 -51.69% 7,160,324,400 -19,764,692 -502.7
12.28
29.05
13.60
36 tháng
(2023-04-04) 		0.57 4.40% 12,781,965,700 -22,627,786 -593.7
12.28
29.05
13.60
60 tháng
(2021-04-14) 		-4.60 -25.49% 17,295,437,800 1,210,888 104.0
8.73
84.91
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2013
3.55
 1,046,310 3.49 3.64 3.43 0 3,000 -0.0
25/11/2013
3.49
 566,660 3.55 3.61 3.49 45,000 0 0.5
22/11/2013
3.55
 710,100 3.58 3.64 3.55 20,000 312,390 -3.4
21/11/2013
3.58
 1,570,510 3.70 3.85 3.58 7,000 200,000 -2.4
20/11/2013
3.70
 578,400 3.70 3.76 3.67 57,900 50,000 0.1
19/11/2013
3.70
 625,320 3.70 3.73 3.64 15,010 0 0.2
18/11/2013
3.70
 944,550 3.73 3.79 3.67 0 30,000 -0.4
15/11/2013
3.73
 421,140 3.67 3.73 3.58 0 0 0
14/11/2013
3.67
 802,980 3.64 3.76 3.58 0 0 0
13/11/2013
3.64
 727,410 3.67 3.76 3.64 0 1,200 -0.0
12/11/2013
3.67
 1,396,340 3.92 3.92 3.67 2,000 61,560 -0.7
11/11/2013
3.92
 719,700 3.79 3.92 3.76 3,000 50,000 -0.6
08/11/2013
3.79
 615,500 3.73 3.85 3.73 0 35,000 -0.4
07/11/2013
3.73
 1,001,400 3.76 3.88 3.73 20,000 45,000 -0.3
06/11/2013
3.76
 634,140 3.82 3.85 3.73 4,010 10,000 -0.1
05/11/2013
3.82
 664,140 3.79 3.82 3.70 3,600 15,000 -0.1
04/11/2013
3.79
 1,339,210 3.61 3.85 3.61 0 300,000 -3.7
01/11/2013
3.61
 598,300 3.64 3.67 3.55 89,800 89,800 0
31/10/2013
3.64
 1,552,200 3.46 3.64 3.46 130,000 251,300 -1.4
30/10/2013
3.46
 443,000 3.46 3.52 3.40 0 3,500 -0.0
29/10/2013
3.46
 398,320 3.33 3.46 3.30 110,000 5,000 1.2
28/10/2013
3.33
 578,930 3.49 3.52 3.33 7,200 4,380 0.0
25/10/2013
3.49
 968,710 3.49 3.58 3.43 1,500 21,000 -0.2
24/10/2013
3.49
 782,080 3.61 3.61 3.43 88,500 0 1.0
23/10/2013
3.61
 947,590 3.49 3.67 3.49 59,430 1,000 0.7
22/10/2013
3.49
 881,910 3.46 3.52 3.40 30,000 3,300 0.3
21/10/2013
3.46
 987,650 3.40 3.61 3.43 93,200 0 1.1
18/10/2013
3.40
 1,396,530 3.18 3.40 3.18 20,000 0 0.2
17/10/2013
3.18
 740,400 3.15 3.24 3.18 2,000 4,000 -0.0
16/10/2013
3.15
 635,150 3.15 3.24 3.15 16,350 4,000 0.1
15/10/2013
3.15
 1,000,320 2.97 3.15 2.97 194,000 11,000 1.8
14/10/2013
2.97
 563,800 3.03 3.06 2.97 97,400 3,000 0.9
11/10/2013
3.03
 808,990 3.03 3.09 3.03 169,770 19,000 1.5

Chính sách bảo mật | Điều khoản sử dụng |