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

20.55
-0.25
(-1.20%)
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
(2025-11-05) 		0.65 3.23% 213,282,000 -5,225,500 -105.7
19.65
21.35
20.55
2 tháng
(2025-10-06) 		-0.28 -1.33% 657,356,100 -1,873,900 -6.6
19.30
24.60
20.55
3 tháng
(2025-09-08) 		-1.20 -5.44% 1,144,561,500 -19,211,100 -429.5
19.30
24.60
20.55
6 tháng
(2025-06-09) 		4.21 25.38% 2,812,866,300 2,596,413 47.1
15.35
24.60
20.55
12 tháng
(2024-12-10) 		2.64 14.55% 4,116,674,200 -1,236,585 -125.4
12.28
24.60
20.55
24 tháng
(2023-12-18) 		-1.21 -5.48% 7,813,136,200 -3,088,081 -217.9
12.28
29.05
20.55
36 tháng
(2022-12-21) 		7.31 54.20% 12,742,751,100 2,208,886 -217.1
9.51
29.05
20.55
60 tháng
(2020-12-31) 		5.55 36.36% 16,842,484,070 16,273,598 345.3
8.73
84.91
20.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/07/2012
4.25
 19,360 4.33 4.44 4.25 0 30 -0.0
26/07/2012
4.33
 18,920 4.20 4.38 4.20 0 0 0
25/07/2012
4.20
 49,660 4.31 4.36 4.15 2,000 7,690 -0.1
24/07/2012
4.31
 57,870 4.44 4.51 4.28 20,150 12,720 0.1
23/07/2012
4.44
 60,660 4.51 4.62 4.44 21,090 1,500 0.3
20/07/2012
4.51
 259,310 4.70 4.77 4.51 80,000 36,830 0.8
19/07/2012
4.70
 121,590 4.64 4.77 4.49 41,470 0 0.7
18/07/2012
4.64
 101,810 4.54 4.67 4.51 54,250 0 1.0
17/07/2012
4.54
 76,780 4.33 4.54 4.36 60,070 20,490 0.7
16/07/2012
4.33
 77,780 4.49 4.54 4.33 24,000 0 0.4
13/07/2012
4.49
 190,270 4.31 4.51 4.23 0 50,000 -0.8
12/07/2012
4.31
 43,870 4.15 4.31 4.07 0 0 0
11/07/2012
4.15
 43,960 4.05 4.18 3.99 0 100 -0.0
10/07/2012
4.05
 77,210 4.20 4.20 4.05 3,000 40,960 -0.6
09/07/2012
4.20
 53,780 4.41 4.41 4.20 0 0 0
06/07/2012
4.41
 78,980 4.28 4.44 4.28 24,000 1,640 0.4
05/07/2012
4.28
 59,080 4.10 4.28 3.99 0 0 0
04/07/2012
4.10
 68,550 4.15 4.20 4.05 19,000 2,000 0.3
03/07/2012
4.15
 101,990 4.15 4.25 4.05 35,110 0 0.6
02/07/2012
4.15
 115,210 4.25 4.31 4.15 47,000 0 0.8
29/06/2012
4.25
 74,140 4.25 4.38 4.25 0 0 0
28/06/2012
4.25
 210,140 4.28 4.41 4.15 80,480 48,760 0.5
27/06/2012
4.28
 115,370 4.28 4.41 4.23 45,000 30,000 0.2
26/06/2012
4.28
 193,140 4.41 4.49 4.28 77,300 76,470 0.0
25/06/2012
4.41
 302,430 4.57 4.57 4.36 131,000 47,530 1.4
22/06/2012
4.57
 149,410 4.77 4.77 4.57 12,000 0 0.2
21/06/2012
4.77
 82,490 4.85 4.90 4.72 26,000 0 0.5
20/06/2012
4.85
 108,680 4.75 4.88 4.67 0 0 0
19/06/2012
4.75
 84,800 4.93 4.93 4.75 40,340 0 0.7
18/06/2012
4.93
 439,910 4.70 4.93 4.85 190,390 1,000 3.6
15/06/2012
4.70
 182,510 4.49 4.70 4.49 80,690 0 1.5
14/06/2012
4.49
 83,680 4.54 4.62 4.46 540 0 0.0
13/06/2012
4.54
 225,330 4.72 4.72 4.49 6,000 0 0.1
12/06/2012
4.72
 264,580 4.90 4.90 4.67 4,500 14,500 -0.2
11/06/2012
4.90
 289,840 4.82 5.01 4.72 0 75,140 -1.4
08/06/2012
4.82
 492,230 4.64 4.85 4.70 400 28,030 -0.5
07/06/2012
4.64
 282,650 4.44 4.64 4.59 4,060 47,790 -0.8
06/06/2012
4.44
 358,570 4.23 4.44 4.23 2,500 30,490 -0.5
05/06/2012
4.23
 375,700 4.05 4.23 3.97 185,350 204,490 -0.4
04/06/2012
4.05
 206,360 4.25 4.25 4.05 1,000 62,080 -1.0
01/06/2012
4.25
 141,120 4.31 4.41 4.23 0 45,000 -0.7
31/05/2012
4.31
 178,800 4.41 4.41 4.28 2,000 16,920 -0.3
30/05/2012
4.41
 39,730 4.51 4.57 4.41 30 2,000 -0.0
29/05/2012
4.51
 65,820 4.57 4.57 4.38 0 20,000 -0.3
28/05/2012
4.57
 259,500 4.38 4.59 4.41 30,000 0 0.5
25/05/2012
4.38
 151,520 4.18 4.38 4.18 1,920 63,380 -1.0
24/05/2012
4.18
 131,010 4.36 4.44 4.18 23,000 0 0.4
23/05/2012
4.36
 142,150 4.57 4.70 4.36 51,030 1,000 0.8
22/05/2012
4.57
 180,350 4.62 4.75 4.57 2,000 0 0.0
21/05/2012
4.62
 372,270 4.41 4.62 4.41 143,950 130,200 0.2
18/05/2012
4.41
 532,890 4.54 4.54 4.33 246,310 188,530 1.0
17/05/2012
4.54
 262,850 4.70 4.77 4.54 55,050 41,520 0.2
16/05/2012
4.70
 821,720 4.93 4.98 4.70 318,190 275,180 0.8
15/05/2012
4.93
 115,960 5.16 5.16 4.93 0 45,700 -0.9
14/05/2012
5.16
 307,810 5.42 5.42 5.16 1,800 95,000 -1.9
11/05/2012
5.42
 182,260 5.60 5.60 5.42 20,000 10,900 0.2
10/05/2012
5.60
 726,830 5.53 5.78 5.58 68,330 133,400 -1.4
09/05/2012
5.53
 259,800 5.58 5.63 5.45 6,760 10,510 -0.1
08/05/2012
5.58
 423,100 5.60 5.81 5.50 39,160 3,000 0.8
07/05/2012
5.60
 241,230 5.68 5.73 5.53 30,580 1,500 0.6
04/05/2012
5.68
 198,910 5.71 5.84 5.58 54,630 0 1.2
03/05/2012
5.71
 160,060 5.65 5.71 5.45 70,730 5,000 1.4
02/05/2012
5.65
 292,500 5.86 5.91 5.58 270,930 50,000 4.9
27/04/2012
5.86
 147,690 5.81 5.97 5.73 32,500 0 0.7
26/04/2012
5.81
 396,190 5.78 6.07 5.78 10,000 0 0.2
25/04/2012
5.78
 204,020 5.53 5.78 5.63 119,400 0 2.7

Chính sách bảo mật | Điều khoản sử dụng |