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

12.95
-0.05
(-0.38%)
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
(2026-05-20) 		-0.85 -6.14% 126,467,300 -1,183,113 0
12.55
13.85
12.95
2 tháng
(2026-04-20) 		-1.35 -9.41% 304,017,200 -6,082,975 0
12.55
14.95
12.95
3 tháng
(2026-03-23) 		0.20 1.56% 541,043,500 -2,864,041 12.3
12.55
14.95
12.95
6 tháng
(2025-12-22) 		-5.45 -29.54% 1,201,149,700 -15,011,841 -185.4
12.55
18.45
12.95
12 tháng
(2025-06-24) 		-2.86 -18.01% 3,961,690,900 -11,315,528 -121.3
12.55
24.60
12.95
24 tháng
(2024-07-01) 		-10.26 -44.11% 6,612,516,700 -14,838,267 -277.2
12.28
24.60
12.95
36 tháng
(2023-07-05) 		-5.46 -29.58% 11,850,761,000 -23,721,922 -547.6
12.28
29.05
12.95
60 tháng
(2021-07-15) 		-3.27 -20.08% 17,531,486,800 -3,864,353 44.5
8.73
84.91
12.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/06/2014
5.17
 157,910 5.14 5.32 5.05 104,720 25,610 1.3
11/06/2014
5.14
 339,560 5.05 5.20 4.89 267,720 111,500 2.6
10/06/2014
5.05
 603,210 5.02 5.14 4.99 506,700 104,000 6.7
09/06/2014
5.02
 690,880 4.74 5.05 4.71 429,250 71,960 5.8
06/06/2014
4.74
 282,720 4.44 4.74 4.40 150,220 0 2.3
05/06/2014
4.44
 65,950 4.44 4.50 4.40 43,020 0 0.6
04/06/2014
4.44
 164,480 4.40 4.53 4.37 51,100 0 0.7
03/06/2014
4.40
 83,720 4.34 4.47 4.34 38,940 0 0.6
02/06/2014
4.34
 89,290 4.44 4.56 4.34 21,010 0 0.3
30/05/2014
4.44
 244,400 4.53 4.62 4.44 65,050 0 1.0
29/05/2014
4.53
 153,310 4.68 4.68 4.47 0 0 0
28/05/2014
4.68
 182,160 4.62 4.74 4.56 42,430 1,000 0.6
27/05/2014
4.62
 232,120 4.44 4.62 4.37 166,000 4,230 2.2
26/05/2014
4.44
 120,240 4.37 4.50 4.31 0 10,000 -0.1
23/05/2014
4.37
 155,500 4.44 4.53 4.22 5,000 100,000 -1.3
22/05/2014
4.44
 278,580 4.59 4.62 4.44 63,710 2,000 0.9
21/05/2014
4.59
 310,570 4.47 4.62 4.44 1,000 0 0.0
20/05/2014
4.47
 58,700 4.50 4.50 4.31 0 0 0
19/05/2014
4.50
 210,900 4.37 4.53 4.16 95,620 8,000 1.3
16/05/2014
4.37
 243,600 4.13 4.37 4.10 111,500 11,320 1.4
15/05/2014
4.13
 559,500 4.04 4.28 3.82 383,460 3,000 5.1
14/05/2014
4.04
 383,840 3.79 4.04 3.61 153,140 4,000 1.9
13/05/2014
3.79
 704,070 4.01 4.01 3.73 324,320 0 4.0
12/05/2014
4.01
 1,103,450 4.28 4.28 4.01 846,770 98,040 9.8
09/05/2014
4.28
 548,450 4.40 4.40 4.13 87,140 29,670 0.8
08/05/2014
4.40
 664,850 4.71 4.71 4.40 432,600 0 6.2
07/05/2014
4.71
 219,360 4.86 4.86 4.68 130,550 48,510 1.3
06/05/2014
4.86
 234,960 4.86 4.86 4.53 64,170 5,640 0.9
05/05/2014
4.86
 119,580 5.11 5.26 4.77 15,010 1,490 0.2
29/04/2014
5.11
 167,830 5.02 5.11 4.99 62,990 0 1.0
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

Chính sách bảo mật | Điều khoản sử dụng |