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

10.10
0.11
(1.10%)
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
(2026-08-18) 		-0.01 -0.10% 146,807,200 -2,850,560 -34.7
9.43
15.09
10.10
2 tháng
(2026-07-20) 		-0.62 -5.87% 352,030,800 1,779,740 13.3
9.14
15.09
10.10
3 tháng
(2026-06-19) 		-2.23 -18.23% 460,492,400 4,855,940 50.7
9.14
15.09
10.10
6 tháng
(2026-03-23) 		-2.09 -17.27% 1,020,170,100 -1,687,460 -44.1
9.14
16.32
10.10
12 tháng
(2025-09-22) 		-11.45 -53.41% 2,738,105,600 -26,485,760 -505.1
9.14
23.21
10.10
24 tháng
(2024-09-27) 		-8.93 -47.21% 6,470,332,900 1,620,125 -301.5
8.16
23.21
10.10
36 tháng
(2023-10-03) 		-9.06 -47.55% 11,039,455,700 -3,459,639 -463.3
8.16
27.41
10.10
60 tháng
(2021-10-13) 		-13.68 -57.79% 17,814,895,100 16,549,330 145.7
8.16
80.10
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2014
3.58
 549,540 3.61 3.66 3.52 249,120 16,950 2.9
17/01/2014
3.61
 910,660 3.72 3.81 3.61 227,200 1,500 2.9
16/01/2014
3.72
 848,810 3.58 3.75 3.55 203,000 0 2.5
15/01/2014
3.58
 736,420 3.58 3.64 3.58 87,940 0 1.1
14/01/2014
3.58
 482,320 3.55 3.64 3.55 95,730 33,800 0.8
13/01/2014
3.55
 534,500 3.61 3.64 3.55 95,100 26,350 0.9
10/01/2014
3.61
 765,150 3.66 3.72 3.61 100,100 30,000 0.9
09/01/2014
3.66
 477,860 3.66 3.69 3.64 55,510 0 0.7
08/01/2014
3.66
 468,210 3.64 3.69 3.64 170,000 41,690 1.6
07/01/2014
3.64
 1,198,440 3.64 3.72 3.64 381,900 478,380 -1.2
06/01/2014
3.64
 464,750 3.55 3.64 3.55 0 1,000 -0.0
03/01/2014
3.55
 426,660 3.52 3.58 3.52 26,200 50,000 -0.3
02/01/2014
3.52
 375,010 3.58 3.61 3.52 0 50,000 -0.6
31/12/2013
3.58
 413,050 3.46 3.61 3.46 0 1,000 -0.0
30/12/2013
3.46
 1,280,130 3.61 3.64 3.40 30,000 1,000 0.3
27/12/2013
3.61
 652,880 3.78 3.78 3.61 1,000 29,290 -0.4
26/12/2013
3.78
 687,660 3.81 3.90 3.78 0 1,100 -0.0
25/12/2013
3.81
 610,430 3.81 3.90 3.75 0 100 -0.0
24/12/2013
3.81
 674,060 3.84 3.90 3.81 0 1,430 -0.0
23/12/2013
3.84
 643,900 3.90 3.95 3.84 20,000 133,380 -1.5
20/12/2013
3.90
 2,952,210 3.69 3.92 3.72 0 290,620 -4.0
19/12/2013
3.69
 787,000 3.64 3.72 3.64 0 70,140 -0.9
18/12/2013
3.64
 591,830 3.69 3.75 3.64 0 1,000 -0.0
17/12/2013
3.69
 633,590 3.64 3.69 3.61 126,750 90,000 0.5
16/12/2013
3.64
 572,990 3.64 3.72 3.64 326,980 314,460 0.2
13/12/2013
3.64
 1,378,820 3.52 3.75 3.58 200,000 39,000 2.0
12/12/2013
3.52
 705,330 3.58 3.58 3.49 200,000 0 2.5
11/12/2013
3.58
 757,190 3.66 3.69 3.55 200,000 3,000 2.5
10/12/2013
3.66
 869,430 3.64 3.69 3.58 170,570 59,670 1.4
09/12/2013
3.64
 781,220 3.69 3.78 3.64 145,040 0 1.8
06/12/2013
3.69
 1,257,480 3.61 3.78 3.61 81,000 0 1.0
05/12/2013
3.61
 688,870 3.61 3.69 3.58 94,290 0 1.2
04/12/2013
3.61
 1,227,750 3.58 3.69 3.58 3,160 170,000 -2.1
03/12/2013
3.58
 1,093,490 3.52 3.64 3.52 43,470 105,720 -0.8
02/12/2013
3.52
 696,340 3.52 3.52 3.46 117,170 0 1.4
29/11/2013
3.52
 726,960 3.52 3.55 3.43 145,290 50,000 1.1
28/11/2013
3.52
 510,520 3.46 3.55 3.43 20,000 0 0.2
27/11/2013
3.46
 1,617,600 3.35 3.58 3.40 37,800 104,020 -0.8
26/11/2013
3.35
 1,046,310 3.29 3.43 3.23 0 3,000 -0.0
25/11/2013
3.29
 566,660 3.35 3.40 3.29 45,000 0 0.5
22/11/2013
3.35
 710,100 3.38 3.43 3.35 20,000 312,390 -3.4
21/11/2013
3.38
 1,570,510 3.49 3.64 3.38 7,000 200,000 -2.4
20/11/2013
3.49
 578,400 3.49 3.55 3.46 57,900 50,000 0.1
19/11/2013
3.49
 625,320 3.49 3.52 3.43 15,010 0 0.2
18/11/2013
3.49
 944,550 3.52 3.58 3.46 0 30,000 -0.4
15/11/2013
3.52
 421,140 3.46 3.52 3.38 0 0 0
14/11/2013
3.46
 802,980 3.43 3.55 3.38 0 0 0
13/11/2013
3.43
 727,410 3.46 3.55 3.43 0 1,200 -0.0
12/11/2013
3.46
 1,396,340 3.69 3.69 3.46 2,000 61,560 -0.7
11/11/2013
3.69
 719,700 3.58 3.69 3.55 3,000 50,000 -0.6
08/11/2013
3.58
 615,500 3.52 3.64 3.52 0 35,000 -0.4
07/11/2013
3.52
 1,001,400 3.55 3.66 3.52 20,000 45,000 -0.3
06/11/2013
3.55
 634,140 3.61 3.64 3.52 4,010 10,000 -0.1
05/11/2013
3.61
 664,140 3.58 3.61 3.49 3,600 15,000 -0.1
04/11/2013
3.58
 1,339,210 3.40 3.64 3.40 0 300,000 -3.7
01/11/2013
3.40
 598,300 3.43 3.46 3.35 89,800 89,800 0
31/10/2013
3.43
 1,552,200 3.26 3.43 3.26 130,000 251,300 -1.4
30/10/2013
3.26
 443,000 3.26 3.32 3.20 0 3,500 -0.0
29/10/2013
3.26
 398,320 3.15 3.26 3.12 110,000 5,000 1.2
28/10/2013
3.15
 578,930 3.29 3.32 3.15 7,200 4,380 0.0
25/10/2013
3.29
 968,710 3.29 3.38 3.23 1,500 21,000 -0.2
24/10/2013
3.29
 782,080 3.40 3.40 3.23 88,500 0 1.0
23/10/2013
3.40
 947,590 3.29 3.46 3.29 59,430 1,000 0.7
22/10/2013
3.29
 881,910 3.26 3.32 3.20 30,000 3,300 0.3
21/10/2013
3.26
 987,650 3.20 3.40 3.23 93,200 0 1.1
18/10/2013
3.20
 1,396,530 3.00 3.20 3.00 20,000 0 0.2
17/10/2013
3.00
 740,400 2.97 3.06 3.00 2,000 4,000 -0.0
16/10/2013
2.97
 635,150 2.97 3.06 2.97 16,350 4,000 0.1
15/10/2013
2.97
 1,000,320 2.80 2.97 2.80 194,000 11,000 1.8
14/10/2013
2.80
 563,800 2.86 2.89 2.80 97,400 3,000 0.9
11/10/2013
2.86
 808,990 2.86 2.91 2.86 169,770 19,000 1.5
10/10/2013
2.86
 1,235,490 3.00 3.03 2.86 346,500 13,490 3.3
09/10/2013
3.00
 588,200 3.03 3.12 2.94 11,900 4,000 0.1
08/10/2013
3.03
 1,237,950 2.86 3.03 2.86 255,100 50,000 2.1
07/10/2013
2.86
 833,710 2.86 2.94 2.83 179,940 20,000 1.6
04/10/2013
2.86
 1,629,950 2.71 2.89 2.65 74,800 0 0.7
03/10/2013
2.71
 618,760 2.71 2.71 2.65 85,330 16,600 0.6
02/10/2013
2.71
 803,120 2.63 2.77 2.65 92,760 4,000 0.8
01/10/2013
2.63
 1,152,310 2.68 2.77 2.60 163,000 0 1.5
30/09/2013
2.68
 1,191,610 2.51 2.68 2.54 32,080 0 0.3
27/09/2013
2.51
 710,440 2.54 2.57 2.48 145,990 0 1.3
26/09/2013
2.54
 676,200 2.51 2.60 2.51 121,000 10 1.1
25/09/2013
2.51
 1,629,010 2.42 2.57 2.45 150,100 10,000 1.2
24/09/2013
2.42
 1,031,290 2.28 2.42 2.28 17,000 0 0.1
23/09/2013
2.28
 420,450 2.19 2.31 2.19 2,000 180 0.0
20/09/2013
2.19
 749,670 2.22 2.25 2.19 129,990 678,350 -4.2
19/09/2013
2.22
 216,920 2.22 2.28 2.22 4,000 36,300 -0.3
18/09/2013
2.22
 374,380 2.31 2.31 2.22 19,990 116,200 -0.8
17/09/2013
2.31
 325,200 2.31 2.31 2.28 200 75,000 -0.6
16/09/2013
2.31
 353,600 2.40 2.40 2.31 1,050 0 0.0
13/09/2013
2.40
 363,410 2.40 2.42 2.37 19,800 10,000 0.1
12/09/2013
2.40
 92,950 2.40 2.40 2.37 0 15,000 -0.1
11/09/2013
2.40
 292,760 2.37 2.42 2.34 49,540 5,000 0.4
10/09/2013
2.37
 136,110 2.37 2.40 2.34 0 4,000 -0.0
09/09/2013
2.37
 1,091,560 2.31 2.45 2.25 2,500 3,000 -0.0
06/09/2013
2.31
 388,700 2.28 2.34 2.25 127,910 0 1.0
05/09/2013
2.28
 176,680 2.22 2.28 2.19 30,000 0 0.2
04/09/2013
2.22
 549,140 2.28 2.28 2.22 172,000 0 1.3
03/09/2013
2.28
 275,350 2.31 2.34 2.25 0 0 0
30/08/2013
2.31
 283,130 2.25 2.31 2.22 37,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |