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)
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
10/10/2013
3.03
 1,235,490 3.18 3.21 3.03 346,500 13,490 3.3
09/10/2013
3.18
 588,200 3.21 3.30 3.12 11,900 4,000 0.1
08/10/2013
3.21
 1,237,950 3.03 3.21 3.03 255,100 50,000 2.1
07/10/2013
3.03
 833,710 3.03 3.12 3.00 179,940 20,000 1.6
04/10/2013
3.03
 1,629,950 2.88 3.06 2.81 74,800 0 0.7
03/10/2013
2.88
 618,760 2.88 2.88 2.81 85,330 16,600 0.6
02/10/2013
2.88
 803,120 2.78 2.94 2.81 92,760 4,000 0.8
01/10/2013
2.78
 1,152,310 2.84 2.94 2.75 163,000 0 1.5
30/09/2013
2.84
 1,191,610 2.66 2.84 2.69 32,080 0 0.3
27/09/2013
2.66
 710,440 2.69 2.72 2.63 145,990 0 1.3
26/09/2013
2.69
 676,200 2.66 2.75 2.66 121,000 10 1.1
25/09/2013
2.66
 1,629,010 2.57 2.72 2.60 150,100 10,000 1.2
24/09/2013
2.57
 1,031,290 2.42 2.57 2.42 17,000 0 0.1
23/09/2013
2.42
 420,450 2.32 2.45 2.32 2,000 180 0.0
20/09/2013
2.32
 749,670 2.36 2.39 2.32 129,990 678,350 -4.2
19/09/2013
2.36
 216,920 2.36 2.42 2.36 4,000 36,300 -0.3
18/09/2013
2.36
 374,380 2.45 2.45 2.36 19,990 116,200 -0.8
17/09/2013
2.45
 325,200 2.45 2.45 2.42 200 75,000 -0.6
16/09/2013
2.45
 353,600 2.54 2.54 2.45 1,050 0 0.0
13/09/2013
2.54
 363,410 2.54 2.57 2.51 19,800 10,000 0.1
12/09/2013
2.54
 92,950 2.54 2.54 2.51 0 15,000 -0.1
11/09/2013
2.54
 292,760 2.51 2.57 2.48 49,540 5,000 0.4
10/09/2013
2.51
 136,110 2.51 2.54 2.48 0 4,000 -0.0
09/09/2013
2.51
 1,091,560 2.45 2.60 2.39 2,500 3,000 -0.0
06/09/2013
2.45
 388,700 2.42 2.48 2.39 127,910 0 1.0
05/09/2013
2.42
 176,680 2.36 2.42 2.32 30,000 0 0.2
04/09/2013
2.36
 549,140 2.42 2.42 2.36 172,000 0 1.3
03/09/2013
2.42
 275,350 2.45 2.48 2.39 0 0 0
30/08/2013
2.45
 283,130 2.39 2.45 2.36 37,000 0 0.3
29/08/2013
2.39
 541,450 2.45 2.51 2.39 18,940 426,620 -3.3
28/08/2013
2.45
 640,500 2.48 2.48 2.42 60,000 22,920 0.3
27/08/2013
2.48
 286,030 2.57 2.57 2.48 0 219,500 -1.8
26/08/2013
2.57
 224,510 2.54 2.57 2.51 0 0 0
23/08/2013
2.54
 485,520 2.60 2.60 2.51 70,000 0 0.6
22/08/2013
2.60
 518,740 2.69 2.69 2.57 55,000 0 0.5
21/08/2013
2.69
 581,900 2.72 2.72 2.63 3,300 40,010 -0.3
20/08/2013
2.72
 573,520 2.75 2.75 2.69 6,010 94,540 -0.8
19/08/2013
2.75
 804,320 2.75 2.81 2.75 4,000 124,260 -1.1
16/08/2013
2.75
 1,105,060 2.60 2.75 2.66 15,000 50,000 -0.3
15/08/2013
2.60
 935,620 2.45 2.60 2.51 0 117,900 -1.0
14/08/2013
2.45
 1,428,460 2.45 2.48 2.42 0 100,000 -0.8
13/08/2013
2.45
 512,250 2.51 2.57 2.39 20,010 1,280 0.1
12/08/2013
2.51
 167,120 2.57 2.60 2.51 100 9,000 -0.1
09/08/2013
2.57
 432,700 2.63 2.63 2.54 15,000 27,940 -0.1
08/08/2013
2.63
 212,170 2.69 2.69 2.63 12,000 0 0.1
07/08/2013
2.69
 175,560 2.66 2.72 2.63 0 32,000 -0.3
06/08/2013
2.66
 352,260 2.72 2.72 2.63 105,690 105,870 -0.0
05/08/2013
2.72
 190,790 2.78 2.78 2.69 12,000 30 0.1
02/08/2013
2.78
 73,350 2.75 2.78 2.72 0 0 0
01/08/2013
2.75
 102,870 2.78 2.78 2.72 0 1,480 -0.0
31/07/2013
2.78
 472,210 2.63 2.81 2.63 8,000 0 0.1
30/07/2013
2.63
 267,770 2.66 2.69 2.63 0 0 0
29/07/2013
2.66
 170,550 2.78 2.78 2.66 60,470 0 0.5
26/07/2013
2.78
 521,370 2.84 2.84 2.72 74,500 101,110 -0.2
25/07/2013
2.84
 162,430 2.91 2.91 2.84 2,000 0 0.0
24/07/2013
2.91
 260,540 2.97 3.03 2.91 100,000 22,570 0.7
23/07/2013
2.97
 261,460 2.97 3.00 2.94 92,770 0 0.9
22/07/2013
2.97
 231,750 3.03 3.03 2.97 0 0 0
19/07/2013
3.03
 152,220 3.06 3.09 3.03 0 0 0
18/07/2013
3.06
 164,180 3.09 3.09 3.03 0 0 0
17/07/2013
3.09
 375,600 3.03 3.12 3.00 1,200 0 0.0
16/07/2013
3.03
 307,030 3.09 3.09 3.03 0 0 0
15/07/2013
3.09
 301,760 3.15 3.21 3.09 0 0 0
12/07/2013
3.15
 527,110 3.03 3.18 3.03 0 0 0
11/07/2013
3.03
 187,940 2.97 3.03 2.94 0 3,470 -0.0
10/07/2013
2.97
 136,400 2.97 3.03 2.97 5,950 0 0.1
09/07/2013
2.97
 159,380 3.00 3.06 2.97 6,000 8,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |