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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |