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

14.70
0.60
(4.26%)
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
(2026-04-01) 		0.40 2.80% 210,397,800 -11,369 -26.8
13.60
14.75
14.70
2 tháng
(2026-03-02) 		0.70 5% 492,941,600 1,289,831 -13.6
12.60
14.75
14.70
3 tháng
(2026-02-02) 		-1.50 -9.26% 640,695,900 -3,279,669 -84.0
12.60
16.30
14.70
6 tháng
(2025-11-03) 		-4.60 -23.83% 1,319,870,800 -18,961,669 -380.5
12.60
21.35
14.70
12 tháng
(2025-05-06) 		1.47 11.12% 4,231,330,700 -5,497,785 -171.4
12.60
24.60
14.70
24 tháng
(2024-05-13) 		-9.94 -40.35% 6,837,928,000 -14,578,561 -435.9
12.28
25.33
14.70
36 tháng
(2023-05-17) 		-3.29 -18.27% 12,420,602,400 -16,958,250 -530.3
12.28
29.05
14.70
60 tháng
(2021-05-27) 		-4.08 -21.72% 17,490,924,900 2,004,819 48.4
8.73
84.91
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |