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

15.95
0.35
(2.24%)
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) 		-1.80 -10.34% 250,753,200 -3,230,500 -52.7
15.55
17.40
15.95
2 tháng
(2025-12-01) 		-4.60 -22.77% 440,864,100 -10,627,700 -191.1
15.55
20.80
15.95
3 tháng
(2025-10-30) 		-5.65 -26.59% 666,910,500 -17,116,600 -324.9
15.55
21.35
15.95
6 tháng
(2025-08-01) 		-3.51 -18.37% 2,316,245,100 -15,501,200 -256.7
15.55
24.60
15.95
12 tháng
(2025-02-03) 		0.64 4.29% 4,304,312,600 -6,941,132 -218.7
12.28
24.60
15.95
24 tháng
(2024-02-15) 		-8.35 -34.87% 7,618,078,800 -11,697,262 -368.6
12.28
29.05
15.95
36 tháng
(2023-02-13) 		4.14 36.16% 12,840,899,100 -9,991,614 -426.1
9.51
29.05
15.95
60 tháng
(2021-02-23) 		-1.53 -8.91% 17,103,222,100 8,303,488 222.3
8.73
84.91
15.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |