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)
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
24/04/2012
5.53
 374,260 5.27 5.53 5.08 5,150 3,900 0.0
23/04/2012
5.27
 258,080 5.24 5.37 5.19 11,350 0 0.2
20/04/2012
5.24
 436,400 5.50 5.50 5.24 90,800 5,510 1.7
19/04/2012
5.50
 358,270 5.78 5.78 5.50 148,430 105,000 0.9
18/04/2012
5.78
 562,780 5.86 5.99 5.63 209,500 117,800 2.0
17/04/2012
5.86
 639,290 5.60 5.86 5.60 212,410 172,360 0.9
16/04/2012
5.60
 236,520 5.34 5.60 5.34 45,510 0 1.0
13/04/2012
5.34
 556,100 5.27 5.53 5.27 306,090 32,800 5.8
12/04/2012
5.27
 356,200 5.03 5.27 5.19 130,650 160,000 -0.6
11/04/2012
5.03
 543,710 4.80 5.03 4.85 1,000 120,000 -2.3
10/04/2012
4.80
 193,410 4.82 4.93 4.67 50,000 270 0.9
09/04/2012
4.82
 184,330 4.75 4.93 4.80 12,000 7,960 0.1
06/04/2012
4.75
 457,860 4.54 4.75 4.54 100,000 0 1.8
05/04/2012
4.54
 152,110 4.46 4.54 4.36 11,040 0 0.2
04/04/2012
4.46
 155,030 4.54 4.62 4.36 77,430 0 1.3
03/04/2012
4.54
 143,500 4.33 4.54 4.25 68,740 1,570 1.1
30/03/2012
4.33
 242,850 4.54 4.54 4.33 105,590 0 1.8
29/03/2012
4.54
 175,740 4.67 4.67 4.54 87,810 0 1.5
28/03/2012
4.67
 237,710 4.62 4.67 4.49 172,960 800 3.0
27/03/2012
4.62
 361,700 4.85 4.88 4.62 221,400 0 4.0
26/03/2012
4.85
 347,380 4.75 4.93 4.70 161,540 75,040 1.6
23/03/2012
4.75
 372,290 4.80 4.82 4.67 152,100 80,000 1.3
22/03/2012
4.80
 166,050 4.72 4.80 4.67 88,200 83,870 0.1
21/03/2012
4.72
 603,670 4.51 4.72 4.51 300,380 202,000 1.8
20/03/2012
4.51
 111,300 4.41 4.54 4.41 40,740 2,900 0.7
19/03/2012
4.41
 302,570 4.46 4.64 4.41 97,300 35,310 1.1
16/03/2012
4.46
 574,360 4.64 4.80 4.46 184,500 325,900 -2.4
15/03/2012
4.64
 271,500 4.44 4.64 4.33 81,900 12,000 1.2
14/03/2012
4.44
 305,040 4.31 4.51 4.31 172,010 0 2.9
13/03/2012
4.31
 103,250 4.28 4.41 4.18 42,300 11,950 0.5
12/03/2012
4.28
 359,370 4.49 4.59 4.28 205,000 2,000 3.3
09/03/2012
4.49
 261,830 4.54 4.67 4.36 45,000 0 0.8
08/03/2012
4.54
 377,530 4.77 4.93 4.54 179,060 4,020 3.2
07/03/2012
4.77
 494,270 4.62 4.82 4.41 191,970 5,000 3.3
06/03/2012
4.62
 573,600 4.85 5.08 4.62 89,610 6,210 1.5
05/03/2012
4.85
 150,020 4.64 4.85 4.77 11,800 8,000 0.1
02/03/2012
4.64
 334,510 4.44 4.64 4.44 72,000 0 1.3
01/03/2012
4.44
 410,630 4.25 4.46 4.15 145,510 0 2.4
29/02/2012
4.25
 375,530 4.12 4.25 4.02 205,550 0 3.3
28/02/2012
4.12
 462,800 4.33 4.33 4.12 101,000 6,500 1.5
27/02/2012
4.33
 365,300 4.15 4.36 4.05 207,220 0 3.4
24/02/2012
4.15
 930,110 4.02 4.20 4.07 611,230 0 9.8
23/02/2012
4.02
 599,600 3.84 4.02 3.84 115,730 4,400 1.7
22/02/2012
3.84
 442,590 3.66 3.84 3.55 34,650 1,000 0.5
21/02/2012
3.66
 364,630 3.55 3.71 3.58 109,950 1,400 1.5
20/02/2012
3.55
 257,890 3.40 3.55 3.45 57,660 0 0.8
17/02/2012
3.40
 210,960 3.32 3.40 3.35 40,950 45,000 -0.1
16/02/2012
3.32
 64,810 3.24 3.32 3.19 45,650 3,000 0.5
15/02/2012
3.24
 130,860 3.32 3.32 3.22 71,000 64,440 0.1
14/02/2012
3.32
 57,800 3.22 3.32 3.22 39,430 0 0.5
13/02/2012
3.22
 382,050 3.29 3.29 3.19 242,650 45,010 2.5
10/02/2012
3.29
 316,960 3.45 3.45 3.29 152,860 500 2.0
09/02/2012
3.45
 289,800 3.45 3.50 3.35 88,750 0 1.2
08/02/2012
3.45
 210,080 3.32 3.45 3.32 140,240 0 1.8
07/02/2012
3.32
 251,970 3.24 3.32 3.22 115,890 0 1.5
06/02/2012
3.24
 238,980 3.27 3.27 3.11 79,910 0 1.0
03/02/2012
3.27
 493,860 3.35 3.50 3.27 205,380 20,000 2.4
02/02/2012
3.35
 290,660 3.19 3.35 3.22 15,720 0 0.2
01/02/2012
3.19
 244,200 3.09 3.19 3.01 123,780 0 1.5
31/01/2012
3.09
 278,080 3.01 3.14 3.06 122,290 1,400 1.5
30/01/2012
3.01
 185,580 2.88 3.01 2.85 57,330 0 0.7
20/01/2012
2.88
 88,640 2.88 2.96 2.85 27,200 0 0.3
19/01/2012
2.88
 240,730 2.75 2.88 2.75 65,870 75,000 -0.1
18/01/2012
2.75
 98,380 2.62 2.75 2.62 10 25,000 -0.3
17/01/2012
2.62
 144,730 2.62 2.67 2.59 1,000 35,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |