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

13.45
0
(0%)
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% 223,454,100 -6,348,500 -95.8
12.60
16
13.45
2 tháng
(2026-01-19) 		-2.80 -17.23% 420,162,100 -7,645,200 -116.8
12.60
16.60
13.45
3 tháng
(2025-12-18) 		-4.45 -24.86% 649,251,100 -13,653,600 -224.8
12.60
18.45
13.45
6 tháng
(2025-09-19) 		-9.01 -40.10% 1,670,698,300 -24,951,100 -455.5
12.60
24.60
13.45
12 tháng
(2025-03-24) 		-3.80 -22.03% 4,256,306,600 -7,309,766 -197.4
12.28
24.60
13.45
24 tháng
(2024-03-28) 		-14.82 -52.43% 7,165,364,800 -20,209,092 -526.3
12.28
29.05
13.45
36 tháng
(2023-04-03) 		1 8.02% 12,794,813,800 -21,928,696 -584.0
12.28
29.05
13.45
60 tháng
(2021-04-13) 		-4.66 -25.74% 17,293,050,700 1,667,088 110.0
8.73
84.91
13.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/12/2012
3.55
 576,980 3.61 3.63 3.50 0 70,100 -1.0
14/12/2012
3.61
 495,590 3.66 3.74 3.55 0 6,000 -0.1
13/12/2012
3.66
 689,690 3.55 3.66 3.42 100 0 0.0
12/12/2012
3.55
 396,900 3.50 3.58 3.48 4,000 0 0.1
11/12/2012
3.50
 589,940 3.37 3.53 3.42 76,550 0 1.0
10/12/2012
3.37
 799,450 3.29 3.42 3.29 6,000 0 0.1
07/12/2012
3.29
 134,750 3.35 3.37 3.29 10,000 0 0.1
06/12/2012
3.35
 226,990 3.32 3.37 3.32 0 0 0
05/12/2012
3.32
 346,790 3.24 3.40 3.29 0 0 0
04/12/2012
3.24
 102,050 3.19 3.29 3.19 0 0 0
03/12/2012
3.19
 179,290 3.19 3.24 3.16 41,090 0 0.5
30/11/2012
3.19
 383,080 3.22 3.27 3.19 153,060 100,000 0.7
29/11/2012
3.22
 398,400 3.19 3.27 3.16 101,000 0 1.3
28/11/2012
3.19
 272,710 3.16 3.24 3.19 50,000 0 0.6
27/11/2012
3.16
 253,100 3.11 3.22 3.09 43,240 4,950 0.5
26/11/2012
3.11
 260,610 3.19 3.19 3.11 140,000 14,670 1.5
23/11/2012
3.19
 79,550 3.27 3.27 3.19 20,000 4,300 0.2
22/11/2012
3.27
 245,120 3.24 3.27 3.19 189,720 129,720 0.7
21/11/2012
3.24
 218,780 3.32 3.32 3.22 72,120 0 0.9
20/11/2012
3.32
 76,000 3.27 3.37 3.29 0 0 0
19/11/2012
3.27
 69,280 3.27 3.29 3.24 20,000 0 0.3
16/11/2012
3.27
 253,370 3.29 3.35 3.22 72,770 0 0.9
15/11/2012
3.29
 167,400 3.42 3.42 3.29 70,000 0 0.9
14/11/2012
3.42
 109,800 3.50 3.55 3.42 78,400 0 1.0
13/11/2012
3.50
 114,700 3.55 3.55 3.45 58,680 0 0.8
12/11/2012
3.55
 150,450 3.40 3.55 3.35 89,940 0 1.2
09/11/2012
3.40
 262,890 3.32 3.40 3.32 147,290 51,300 1.2
08/11/2012
3.32
 199,790 3.27 3.32 3.19 168,240 0 2.1
07/11/2012
3.27
 245,460 3.11 3.27 3.11 140,600 100,000 0.5
06/11/2012
3.11
 124,640 3.09 3.14 3.09 84,000 50,010 0.4
05/11/2012
3.09
 65,650 3.03 3.11 3.03 28,200 6,000 0.3
02/11/2012
3.03
 436,130 3.19 3.19 3.03 262,120 0 3.1
01/11/2012
3.19
 35,360 3.19 3.24 3.16 2,290 0 0.0
31/10/2012
3.19
 43,060 3.16 3.22 3.14 3,290 0 0.0
30/10/2012
3.16
 92,030 3.19 3.24 3.16 50,000 0 0.6
29/10/2012
3.19
 43,090 3.27 3.29 3.19 0 0 0
26/10/2012
3.27
 89,970 3.11 3.27 3.11 32,740 0 0.4
25/10/2012
3.11
 287,780 3.19 3.19 3.06 122,910 0 1.5
24/10/2012
3.19
 88,990 3.32 3.32 3.19 0 0 0
23/10/2012
3.32
 34,760 3.29 3.35 3.24 0 0 0
22/10/2012
3.29
 120,810 3.42 3.42 3.29 0 0 0
19/10/2012
3.42
 362,460 3.53 3.53 3.37 150,000 0 2.0
18/10/2012
3.53
 92,830 3.53 3.61 3.48 0 0 0
17/10/2012
3.53
 401,340 3.37 3.53 3.32 100,190 0 1.4
16/10/2012
3.37
 143,660 3.22 3.37 3.22 0 2,200 -0.0
15/10/2012
3.22
 109,830 3.37 3.37 3.22 0 0 0
12/10/2012
3.37
 214,360 3.32 3.45 3.24 0 2,080 -0.0
11/10/2012
3.32
 311,540 3.42 3.45 3.29 0 0 0
10/10/2012
3.42
 494,480 3.27 3.42 3.27 0 20,000 -0.3
09/10/2012
3.27
 112,280 3.11 3.27 3.24 34,000 20,000 0.2
08/10/2012
3.11
 448,520 2.98 3.11 3.06 85,010 331,000 -3.0
05/10/2012
2.98
 223,530 2.85 2.98 2.85 44,260 0 0.5
04/10/2012
2.85
 136,170 2.85 2.96 2.83 0 69,000 -0.8
03/10/2012
2.85
 57,520 2.85 2.98 2.85 0 0 0
02/10/2012
2.85
 25,330 2.98 2.98 2.85 700 0 0.0
01/10/2012
2.98
 45,750 3.06 3.06 2.93 0 1,020 -0.0
28/09/2012
3.06
 45,100 3.11 3.11 3.06 25,790 10,000 0.2
27/09/2012
3.11
 22,130 3.14 3.14 3.09 0 11,000 -0.1
26/09/2012
3.14
 51,210 3.19 3.19 3.11 2,000 40,810 -0.5
25/09/2012
3.19
 51,910 3.16 3.22 3.06 0 50,000 -0.6
24/09/2012
3.16
 30,720 3.22 3.22 3.11 2,010 8,510 -0.1
21/09/2012
3.22
 59,210 3.09 3.22 3.09 40,080 0 0.5
20/09/2012
3.09
 26,340 3.22 3.22 3.06 0 0 0
19/09/2012
3.22
 46,090 3.22 3.22 3.06 1,000 0 0.0
18/09/2012
3.22
 18,020 3.37 3.37 3.22 0 0 0
17/09/2012
3.37
 31,290 3.48 3.48 3.32 0 11,950 -0.2
14/09/2012
3.48
 44,100 3.32 3.48 3.35 0 0 0
13/09/2012
3.32
 7,350 3.19 3.32 3.16 0 700 -0.0
12/09/2012
3.19
 28,540 3.22 3.27 3.19 0 0 0
11/09/2012
3.22
 26,120 3.29 3.35 3.16 0 0 0
10/09/2012
3.29
 121,190 3.45 3.48 3.29 1,100 60,250 -0.8
07/09/2012
3.45
 60,990 3.37 3.48 3.40 0 20,800 -0.3
06/09/2012
3.37
 94,670 3.48 3.48 3.37 0 50,000 -0.7
05/09/2012
3.48
 101,100 3.61 3.66 3.48 0 9,480 -0.1
04/09/2012
3.61
 13,280 3.63 3.71 3.61 0 0 0
31/08/2012
3.63
 12,950 3.63 3.68 3.58 0 0 0
30/08/2012
3.63
 124,070 3.58 3.74 3.58 16,000 3,390 0.2
29/08/2012
3.58
 125,470 3.42 3.58 3.45 0 0 0
28/08/2012
3.42
 183,870 3.48 3.53 3.32 1,400 73,340 -0.9
27/08/2012
3.48
 86,970 3.66 3.66 3.48 0 5,630 -0.1
24/08/2012
3.66
 225,240 3.68 3.76 3.50 3,000 55,000 -0.7
23/08/2012
3.68
 49,470 3.87 3.87 3.68 3,000 16,470 -0.2
22/08/2012
3.87
 198,470 4.05 4.05 3.87 3,000 118,580 -1.7
21/08/2012
4.05
 182,420 4.25 4.25 4.05 52,000 4,000 0.7
20/08/2012
4.25
 47,860 4.20 4.41 4.20 0 20,000 -0.3
17/08/2012
4.20
 73,780 4.23 4.28 4.20 18,000 25,310 -0.1
16/08/2012
4.23
 26,860 4.25 4.25 4.23 8,000 2,170 0.1
15/08/2012
4.25
 26,190 4.25 4.28 4.25 1,000 2,000 -0.0
14/08/2012
4.25
 33,830 4.23 4.36 4.23 10,000 5,230 0.1
13/08/2012
4.23
 29,660 4.25 4.36 4.18 0 2,000 -0.0
10/08/2012
4.25
 9,920 4.36 4.36 4.25 0 0 0
09/08/2012
4.36
 43,110 4.31 4.41 4.31 20,000 5,000 0.3
08/08/2012
4.31
 18,420 4.36 4.36 4.31 2,000 0 0.0
07/08/2012
4.36
 15,160 4.38 4.38 4.28 0 0 0
06/08/2012
4.38
 78,260 4.28 4.49 4.28 0 15,290 -0.3
03/08/2012
4.28
 11,750 4.20 4.36 4.25 0 0 0
02/08/2012
4.20
 20,510 4.15 4.28 4.20 0 0 0
01/08/2012
4.15
 13,680 4.31 4.31 4.15 0 0 0
31/07/2012
4.31
 22,520 4.38 4.38 4.28 0 0 0
30/07/2012
4.38
 2,930 4.25 4.38 4.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |