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)
29/08/2013
2.25
 541,450 2.31 2.37 2.25 18,940 426,620 -3.3
28/08/2013
2.31
 640,500 2.34 2.34 2.28 60,000 22,920 0.3
27/08/2013
2.34
 286,030 2.42 2.42 2.34 0 219,500 -1.8
26/08/2013
2.42
 224,510 2.40 2.42 2.37 0 0 0
23/08/2013
2.40
 485,520 2.45 2.45 2.37 70,000 0 0.6
22/08/2013
2.45
 518,740 2.54 2.54 2.42 55,000 0 0.5
21/08/2013
2.54
 581,900 2.57 2.57 2.48 3,300 40,010 -0.3
20/08/2013
2.57
 573,520 2.60 2.60 2.54 6,010 94,540 -0.8
19/08/2013
2.60
 804,320 2.60 2.65 2.60 4,000 124,260 -1.1
16/08/2013
2.60
 1,105,060 2.45 2.60 2.51 15,000 50,000 -0.3
15/08/2013
2.45
 935,620 2.31 2.45 2.37 0 117,900 -1.0
14/08/2013
2.31
 1,428,460 2.31 2.34 2.28 0 100,000 -0.8
13/08/2013
2.31
 512,250 2.37 2.42 2.25 20,010 1,280 0.1
12/08/2013
2.37
 167,120 2.42 2.45 2.37 100 9,000 -0.1
09/08/2013
2.42
 432,700 2.48 2.48 2.40 15,000 27,940 -0.1
08/08/2013
2.48
 212,170 2.54 2.54 2.48 12,000 0 0.1
07/08/2013
2.54
 175,560 2.51 2.57 2.48 0 32,000 -0.3
06/08/2013
2.51
 352,260 2.57 2.57 2.48 105,690 105,870 -0.0
05/08/2013
2.57
 190,790 2.63 2.63 2.54 12,000 30 0.1
02/08/2013
2.63
 73,350 2.60 2.63 2.57 0 0 0
01/08/2013
2.60
 102,870 2.63 2.63 2.57 0 1,480 -0.0
31/07/2013
2.63
 472,210 2.48 2.65 2.48 8,000 0 0.1
30/07/2013
2.48
 267,770 2.51 2.54 2.48 0 0 0
29/07/2013
2.51
 170,550 2.63 2.63 2.51 60,470 0 0.5
26/07/2013
2.63
 521,370 2.68 2.68 2.57 74,500 101,110 -0.2
25/07/2013
2.68
 162,430 2.74 2.74 2.68 2,000 0 0.0
24/07/2013
2.74
 260,540 2.80 2.86 2.74 100,000 22,570 0.7
23/07/2013
2.80
 261,460 2.80 2.83 2.77 92,770 0 0.9
22/07/2013
2.80
 231,750 2.86 2.86 2.80 0 0 0
19/07/2013
2.86
 152,220 2.89 2.91 2.86 0 0 0
18/07/2013
2.89
 164,180 2.91 2.91 2.86 0 0 0
17/07/2013
2.91
 375,600 2.86 2.94 2.83 1,200 0 0.0
16/07/2013
2.86
 307,030 2.91 2.91 2.86 0 0 0
15/07/2013
2.91
 301,760 2.97 3.03 2.91 0 0 0
12/07/2013
2.97
 527,110 2.86 3.00 2.86 0 0 0
11/07/2013
2.86
 187,940 2.80 2.86 2.77 0 3,470 -0.0
10/07/2013
2.80
 136,400 2.80 2.86 2.80 5,950 0 0.1
09/07/2013
2.80
 159,380 2.83 2.89 2.80 6,000 8,000 -0.0
08/07/2013
2.83
 211,410 2.91 2.91 2.83 0 0 0
05/07/2013
2.91
 186,610 2.91 2.94 2.89 0 55,000 -0.6
04/07/2013
2.91
 405,930 2.94 2.97 2.89 0 227,540 -2.3
03/07/2013
2.94
 270,260 3.00 3.03 2.94 0 49,540 -0.5
02/07/2013
3.00
 323,070 2.97 3.03 2.94 0 38,000 -0.4
01/07/2013
2.97
 187,850 3.00 3.00 2.89 0 100 -0.0
28/06/2013
3.00
 472,740 3.00 3.03 2.94 0 0 0
27/06/2013
3.00
 477,400 2.94 3.00 2.89 16,410 0 0.2
26/06/2013
2.94
 902,760 3.03 3.03 2.86 130,500 264,120 -1.3
25/06/2013
3.03
 534,450 3.23 3.23 3.03 1,239,447 1,290,627 -0.5
24/06/2013
3.23
 1,222,320 3.40 3.49 3.17 130,000 86,740 0.5
21/06/2013
3.40
 230,190 3.43 3.46 3.38 0 90,550 -1.1
20/06/2013
3.43
 287,930 3.46 3.49 3.40 5,000 6,430 -0.0
19/06/2013
3.46
 239,590 3.43 3.52 3.46 0 0 0
18/06/2013
3.43
 556,170 3.46 3.49 3.43 100,000 331,430 -2.8
17/06/2013
3.46
 444,910 3.52 3.58 3.46 140,000 315,440 -2.1
14/06/2013
3.52
 1,030,940 3.52 3.64 3.52 50,000 568,480 -6.4
13/06/2013
3.52
 667,110 3.55 3.58 3.43 0 317,770 -3.8
12/06/2013
3.55
 468,090 3.61 3.64 3.55 0 310,990 -3.9
11/06/2013
3.61
 394,580 3.64 3.66 3.61 39,230 207,580 -2.1
10/06/2013
3.64
 647,880 3.69 3.78 3.64 2,600 288,760 -3.6
07/06/2013
3.69
 279,260 3.69 3.78 3.66 16,700 0 0.2
06/06/2013
3.69
 281,550 3.69 3.78 3.66 0 11,000 -0.1
05/06/2013
3.69
 510,930 3.64 3.72 3.64 85,000 90,000 -0.1
04/06/2013
3.64
 336,250 3.84 3.87 3.64 0 76,030 -1.0
03/06/2013
3.84
 452,030 3.87 3.92 3.81 150,000 0 2.0
31/05/2013
3.87
 767,900 3.87 4.01 3.87 25,310 42,020 -0.2
30/05/2013
3.87
 414,390 3.78 3.87 3.72 100 0 0.0
29/05/2013
3.78
 814,110 3.75 3.92 3.75 52,450 0 0.7
28/05/2013
3.75
 518,260 3.69 3.75 3.64 0 0 0
27/05/2013
3.69
 781,140 3.61 3.75 3.61 6,000 0 0.1
24/05/2013
3.61
 542,770 3.61 3.69 3.58 0 25,740 -0.3
23/05/2013
3.61
 424,740 3.61 3.72 3.61 0 4,500 -0.1
22/05/2013
3.61
 372,070 3.66 3.69 3.61 0 0 0
21/05/2013
3.66
 631,930 3.66 3.72 3.61 0 0 0
20/05/2013
3.66
 146,210 3.66 3.66 3.58 0 0 0
17/05/2013
3.66
 280,230 3.66 3.66 3.55 109,000 32,560 1.0
16/05/2013
3.66
 502,760 3.58 3.69 3.55 180,000 4,000 2.2
15/05/2013
3.58
 230,030 3.55 3.64 3.52 6,930 0 0.1
14/05/2013
3.55
 187,340 3.64 3.64 3.46 0 970 -0.0
13/05/2013
3.64
 291,110 3.55 3.66 3.55 3,570 54,580 -0.6
10/05/2013
3.55
 494,870 3.61 3.61 3.49 25,000 0 0.3
09/05/2013
3.61
 467,530 3.43 3.66 3.43 0 19,800 -0.2
08/05/2013
3.43
 199,910 3.43 3.52 3.43 34,520 0 0.4
07/05/2013
3.43
 280,310 3.43 3.58 3.43 32,000 14,270 0.2
06/05/2013
3.43
 401,680 3.23 3.43 3.26 0 0 0
03/05/2013
3.23
 59,680 3.17 3.23 3.15 0 4,080 -0.0
02/05/2013
3.17
 99,210 3.26 3.26 3.15 0 5,140 -0.1
26/04/2013
3.26
 62,230 3.23 3.26 3.17 0 5,300 -0.1
25/04/2013
3.23
 192,420 3.12 3.29 3.15 0 0 0
24/04/2013
3.12
 193,860 3.17 3.23 3.12 0 36,100 -0.4
23/04/2013
3.17
 98,460 3.23 3.29 3.17 0 53,440 -0.6
22/04/2013
3.23
 70,420 3.23 3.26 3.15 8,000 0 0.1
18/04/2013
3.23
 387,720 3.32 3.32 3.15 0 143,440 -1.6
17/04/2013
3.32
 109,170 3.29 3.35 3.29 0 0 0
16/04/2013
3.29
 276,250 3.35 3.35 3.20 0 56,370 -0.6
15/04/2013
3.35
 233,190 3.49 3.49 3.35 2,000 0 0.0
12/04/2013
3.49
 230,550 3.61 3.66 3.46 0 0 0
11/04/2013
3.61
 219,300 3.49 3.61 3.52 30,210 0 0.4
10/04/2013
3.49
 626,840 3.58 3.72 3.49 0 138,480 -1.7
09/04/2013
3.58
 282,060 3.43 3.61 3.43 0 65,600 -0.8
08/04/2013
3.43
 266,150 3.52 3.55 3.38 0 60,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |