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) 		-1.85 -10.63% 244,381,600 -1,853,200 -31.3
15.55
17.40
15.60
2 tháng
(2025-11-28) 		-5.10 -24.70% 443,308,500 -9,134,000 -167.3
15.55
20.80
15.60
3 tháng
(2025-10-29) 		-5.60 -26.48% 668,249,500 -16,282,600 -315.0
15.55
21.35
15.60
6 tháng
(2025-07-31) 		-4.38 -22% 2,349,673,600 -13,756,000 -227.6
15.55
24.60
15.60
12 tháng
(2025-02-03) 		0.59 3.95% 4,297,941,000 -5,563,832 -197.3
12.28
24.60
15.60
24 tháng
(2024-02-07) 		-8.06 -34.13% 7,630,048,600 -11,572,160 -381.6
12.28
29.05
15.60
36 tháng
(2023-02-13) 		4.09 35.73% 12,834,527,500 -8,614,314 -404.7
9.51
29.05
15.60
60 tháng
(2021-02-22) 		-1.49 -8.77% 17,099,903,000 9,422,488 235.6
8.73
84.91
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |