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)
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
16/01/2012
2.62
 371,700 2.52 2.62 2.52 102,440 63,150 0.4
13/01/2012
2.52
 247,540 2.46 2.52 2.46 71,620 113,500 -0.4
12/01/2012
2.46
 135,620 2.49 2.49 2.46 75,300 58,000 0.2
11/01/2012
2.49
 125,030 2.44 2.49 2.41 28,050 52,000 -0.2
10/01/2012
2.44
 274,410 2.46 2.46 2.39 0 138,020 -1.3
09/01/2012
2.46
 630,070 2.54 2.54 2.44 1,770 235,970 -2.2
06/01/2012
2.54
 242,390 2.62 2.62 2.54 19,000 70,580 -0.5
05/01/2012
2.62
 66,330 2.67 2.70 2.62 0 23,510 -0.2
04/01/2012
2.67
 142,770 2.72 2.78 2.67 50,000 37,990 0.1
03/01/2012
2.72
 105,040 2.70 2.78 2.65 10,000 49,870 -0.4
30/12/2011
2.70
 251,990 2.67 2.75 2.65 0 92,620 -1.0
29/12/2011
2.67
 162,190 2.72 2.72 2.62 20,000 0 0.2
28/12/2011
2.72
 139,350 2.59 2.72 2.59 36,240 3,040 0.3
27/12/2011
2.59
 98,220 2.59 2.59 2.46 10,200 0 0.1
26/12/2011
2.59
 414,080 2.72 2.72 2.59 240,310 152,000 0.9
23/12/2011
2.72
 366,660 2.85 2.85 2.72 3,000 114,450 -1.2
22/12/2011
2.85
 149,140 2.98 2.98 2.85 0 59,800 -0.7
21/12/2011
2.98
 123,510 2.96 3.03 2.88 10,000 0 0.1
20/12/2011
2.96
 187,600 2.93 2.98 2.85 10,000 0 0.1
19/12/2011
2.93
 227,730 2.80 2.93 2.85 45,990 16,730 0.3
16/12/2011
2.80
 577,020 2.83 2.93 2.80 205,740 698,810 -5.4
15/12/2011
2.83
 445,040 2.96 2.96 2.83 100,000 394,250 -3.2
14/12/2011
2.96
 707,170 2.96 3.06 2.93 514,150 479,730 0.4
13/12/2011
2.96
 917,030 3.09 3.19 2.96 180,100 812,910 -7.2
12/12/2011
3.09
 331,060 3.22 3.22 3.06 27,790 307,300 -3.4
09/12/2011
3.22
 76,400 3.29 3.35 3.22 0 0 0
08/12/2011
3.29
 134,010 3.27 3.37 3.27 0 72,040 -0.9
07/12/2011
3.27
 29,830 3.37 3.37 3.24 0 0 0
06/12/2011
3.37
 103,450 3.40 3.50 3.37 5,880 10,000 -0.1
05/12/2011
3.40
 162,740 3.24 3.40 3.29 18,110 64,570 -0.6
02/12/2011
3.24
 111,720 3.11 3.27 3.16 43,810 51,000 -0.1
01/12/2011
3.11
 61,980 3.11 3.19 2.96 0 37,450 -0.4
30/11/2011
3.11
 86,270 3.24 3.24 3.11 28,500 25,660 0.0
29/11/2011
3.24
 59,720 3.24 3.32 3.22 0 26,000 -0.3
28/11/2011
3.24
 63,280 3.24 3.40 3.24 0 30,400 -0.4
25/11/2011
3.24
 23,910 3.27 3.32 3.24 500 10,310 -0.1

Chính sách bảo mật | Điều khoản sử dụng |