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)
08/07/2013
3.00
 211,410 3.09 3.09 3.00 0 0 0
05/07/2013
3.09
 186,610 3.09 3.12 3.06 0 55,000 -0.6
04/07/2013
3.09
 405,930 3.12 3.15 3.06 0 227,540 -2.3
03/07/2013
3.12
 270,260 3.18 3.21 3.12 0 49,540 -0.5
02/07/2013
3.18
 323,070 3.15 3.21 3.12 0 38,000 -0.4
01/07/2013
3.15
 187,850 3.18 3.18 3.06 0 100 -0.0
28/06/2013
3.18
 472,740 3.18 3.21 3.12 0 0 0
27/06/2013
3.18
 477,400 3.12 3.18 3.06 16,410 0 0.2
26/06/2013
3.12
 902,760 3.21 3.21 3.03 130,500 264,120 -1.3
25/06/2013
3.21
 534,450 3.43 3.43 3.21 1,239,447 1,290,627 -0.5
24/06/2013
3.43
 1,222,320 3.61 3.70 3.36 130,000 86,740 0.5
21/06/2013
3.61
 230,190 3.64 3.67 3.58 0 90,550 -1.1
20/06/2013
3.64
 287,930 3.67 3.70 3.61 5,000 6,430 -0.0
19/06/2013
3.67
 239,590 3.64 3.73 3.67 0 0 0
18/06/2013
3.64
 556,170 3.67 3.70 3.64 100,000 331,430 -2.8
17/06/2013
3.67
 444,910 3.73 3.79 3.67 140,000 315,440 -2.1
14/06/2013
3.73
 1,030,940 3.73 3.85 3.73 50,000 568,480 -6.4
13/06/2013
3.73
 667,110 3.76 3.79 3.64 0 317,770 -3.8
12/06/2013
3.76
 468,090 3.82 3.85 3.76 0 310,990 -3.9
11/06/2013
3.82
 394,580 3.85 3.88 3.82 39,230 207,580 -2.1
10/06/2013
3.85
 647,880 3.92 4.01 3.85 2,600 288,760 -3.6
07/06/2013
3.92
 279,260 3.92 4.01 3.88 16,700 0 0.2
06/06/2013
3.92
 281,550 3.92 4.01 3.88 0 11,000 -0.1
05/06/2013
3.92
 510,930 3.85 3.95 3.85 85,000 90,000 -0.1
04/06/2013
3.85
 336,250 4.07 4.10 3.85 0 76,030 -1.0
03/06/2013
4.07
 452,030 4.10 4.16 4.04 150,000 0 2.0
31/05/2013
4.10
 767,900 4.10 4.25 4.10 25,310 42,020 -0.2
30/05/2013
4.10
 414,390 4.01 4.10 3.95 100 0 0.0
29/05/2013
4.01
 814,110 3.98 4.16 3.98 52,450 0 0.7
28/05/2013
3.98
 518,260 3.92 3.98 3.85 0 0 0
27/05/2013
3.92
 781,140 3.82 3.98 3.82 6,000 0 0.1
24/05/2013
3.82
 542,770 3.82 3.92 3.79 0 25,740 -0.3
23/05/2013
3.82
 424,740 3.82 3.95 3.82 0 4,500 -0.1
22/05/2013
3.82
 372,070 3.88 3.92 3.82 0 0 0
21/05/2013
3.88
 631,930 3.88 3.95 3.82 0 0 0
20/05/2013
3.88
 146,210 3.88 3.88 3.79 0 0 0
17/05/2013
3.88
 280,230 3.88 3.88 3.76 109,000 32,560 1.0
16/05/2013
3.88
 502,760 3.79 3.92 3.76 180,000 4,000 2.2
15/05/2013
3.79
 230,030 3.76 3.85 3.73 6,930 0 0.1
14/05/2013
3.76
 187,340 3.85 3.85 3.67 0 970 -0.0
13/05/2013
3.85
 291,110 3.76 3.88 3.76 3,570 54,580 -0.6
10/05/2013
3.76
 494,870 3.82 3.82 3.70 25,000 0 0.3
09/05/2013
3.82
 467,530 3.64 3.88 3.64 0 19,800 -0.2
08/05/2013
3.64
 199,910 3.64 3.73 3.64 34,520 0 0.4
07/05/2013
3.64
 280,310 3.64 3.79 3.64 32,000 14,270 0.2
06/05/2013
3.64
 401,680 3.43 3.64 3.46 0 0 0
03/05/2013
3.43
 59,680 3.36 3.43 3.33 0 4,080 -0.0
02/05/2013
3.36
 99,210 3.46 3.46 3.33 0 5,140 -0.1
26/04/2013
3.46
 62,230 3.43 3.46 3.36 0 5,300 -0.1
25/04/2013
3.43
 192,420 3.30 3.49 3.33 0 0 0
24/04/2013
3.30
 193,860 3.36 3.43 3.30 0 36,100 -0.4
23/04/2013
3.36
 98,460 3.43 3.49 3.36 0 53,440 -0.6
22/04/2013
3.43
 70,420 3.43 3.46 3.33 8,000 0 0.1
18/04/2013
3.43
 387,720 3.52 3.52 3.33 0 143,440 -1.6
17/04/2013
3.52
 109,170 3.49 3.55 3.49 0 0 0
16/04/2013
3.49
 276,250 3.55 3.55 3.40 0 56,370 -0.6
15/04/2013
3.55
 233,190 3.70 3.70 3.55 2,000 0 0.0
12/04/2013
3.70
 230,550 3.82 3.88 3.67 0 0 0
11/04/2013
3.82
 219,300 3.70 3.82 3.73 30,210 0 0.4
10/04/2013
3.70
 626,840 3.79 3.95 3.70 0 138,480 -1.7
09/04/2013
3.79
 282,060 3.64 3.82 3.64 0 65,600 -0.8
08/04/2013
3.64
 266,150 3.73 3.76 3.58 0 60,000 -0.7
05/04/2013
3.73
 406,200 3.76 3.76 3.67 4,000 234,010 -2.8
04/04/2013
3.76
 205,520 3.79 3.82 3.76 100,000 0 1.2
03/04/2013
3.79
 209,590 3.92 3.98 3.79 100 46,460 -0.6
02/04/2013
3.92
 138,620 3.92 4.07 3.92 0 0 0
01/04/2013
3.92
 174,710 3.85 3.92 3.76 0 0 0
29/03/2013
3.85
 124,640 3.85 3.88 3.73 37,210 0 0.5
28/03/2013
3.85
 88,330 3.88 3.98 3.82 0 0 0
27/03/2013
3.88
 111,100 3.95 3.95 3.88 0 13,420 -0.2
26/03/2013
3.95
 46,560 4.04 4.07 3.95 0 0 0
25/03/2013
4.04
 194,360 4.01 4.04 3.88 26,380 0 0.3
22/03/2013
4.01
 161,070 4.10 4.10 3.92 8,000 0 0.1
21/03/2013
4.10
 219,440 4.13 4.16 4.10 0 0 0
20/03/2013
4.13
 196,380 4.04 4.16 4.07 0 2,000 -0.0
19/03/2013
4.04
 279,100 4.13 4.13 4.01 0 0 0
18/03/2013
4.13
 116,030 4.28 4.28 4.13 0 21,690 -0.3
15/03/2013
4.28
 434,540 4.13 4.28 4.10 280,050 710 3.9
14/03/2013
4.13
 686,560 3.92 4.16 3.92 0 0 0
13/03/2013
3.92
 199,370 3.98 4.04 3.92 26,750 25,000 0.0
12/03/2013
3.98
 223,950 4.07 4.10 3.88 0 0 0
11/03/2013
4.07
 171,280 3.92 4.13 3.92 0 20,000 -0.3
08/03/2013
3.92
 64,600 3.85 3.95 3.82 2,430 0 0.0
07/03/2013
3.85
 254,130 3.88 3.92 3.82 112,000 77,090 0.4
06/03/2013
3.88
 112,760 3.85 3.95 3.79 5,000 0 0.1
05/03/2013
3.85
 174,220 3.88 3.88 3.64 0 0 0
04/03/2013
3.88
 255,030 4.04 4.10 3.85 30,100 9,000 0.3
01/03/2013
4.04
 253,720 4.04 4.13 4.04 11,000 0 0.1
28/02/2013
4.04
 409,160 3.98 4.13 3.98 20,000 0 0.3
27/02/2013
3.98
 243,810 4.01 4.07 3.85 30 3,300 -0.0
26/02/2013
4.01
 588,940 4.28 4.28 4.01 4,000 12,160 -0.1
25/02/2013
4.28
 218,220 4.28 4.40 4.25 8,400 93,550 -1.2
22/02/2013
4.28
 636,550 4.47 4.56 4.16 0 57,000 -0.8
21/02/2013
4.47
 433,200 4.77 4.83 4.47 0 7,000 -0.1
20/02/2013
4.77
 1,080,800 4.74 4.80 4.59 63,650 0 1.0
19/02/2013
4.74
 1,070,790 4.53 4.83 4.50 84,000 1,050 1.3
18/02/2013
4.53
 421,310 4.59 4.62 4.44 2,060 190 0.0
08/02/2013
4.59
 266,580 4.50 4.68 4.37 2,040 1,000 0.0
07/02/2013
4.50
 269,010 4.47 4.53 4.37 230 0 0.0
06/02/2013
4.47
 169,200 4.31 4.50 4.34 125,280 0 1.8

Chính sách bảo mật | Điều khoản sử dụng |