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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |