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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |