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)
10/10/2011
3.97
 94,730 4.09 4.09 3.95 50 0 0.0
07/10/2011
4.09
 147,730 3.97 4.16 3.99 0 28,000 -0.6
06/10/2011
3.97
 133,270 3.79 3.97 3.74 0 65,210 -1.3
05/10/2011
3.79
 84,020 3.81 3.89 3.79 0 45,900 -0.9
04/10/2011
3.81
 82,570 3.89 3.89 3.74 0 33,350 -0.7
03/10/2011
3.89
 26,170 3.91 4.07 3.83 9,940 0 0.2
30/09/2011
3.91
 56,640 3.87 3.97 3.89 1,000 15,000 -0.3
29/09/2011
3.87
 99,590 3.93 3.93 3.77 9,940 0 0.2
28/09/2011
3.93
 117,610 3.97 4.05 3.89 0 43,280 -0.9
27/09/2011
3.97
 128,870 4.07 4.16 3.97 9,940 35,000 -0.5
26/09/2011
4.07
 221,260 4.26 4.26 4.07 4,550 46,140 -0.9
23/09/2011
4.26
 93,280 4.38 4.38 4.16 3,000 25,170 -0.5
22/09/2011
4.38
 28,870 4.28 4.42 4.24 9,930 20 0.2
21/09/2011
4.28
 137,690 4.28 4.34 4.26 9,930 10,950 -0.0
20/09/2011
4.28
 267,860 4.42 4.46 4.22 9,930 13,760 -0.1
19/09/2011
4.42
 198,820 4.36 4.51 4.14 10,130 57,100 -1.0
16/09/2011
4.36
 377,750 4.57 4.57 4.36 8,970 172,700 -3.7
15/09/2011
4.57
 522,610 4.67 4.71 4.44 8,960 128,000 -2.8
14/09/2011
4.67
 510,560 4.59 4.81 4.65 54,700 86,240 -0.8
13/09/2011
4.59
 373,020 4.38 4.59 4.38 58,300 98,080 -0.9
12/09/2011
4.38
 360,450 4.18 4.38 4.18 43,890 32,180 0.3
09/09/2011
4.18
 361,000 4.05 4.24 4.03 85,330 0 1.8
08/09/2011
4.05
 299,840 3.87 4.05 3.91 84,400 1,000 1.7
07/09/2011
3.87
 285,850 3.70 3.87 3.77 64,850 10,000 1.1
06/09/2011
3.70
 189,260 3.74 3.74 3.60 144,210 15,000 2.4
05/09/2011
3.74
 302,200 3.83 3.85 3.70 103,000 77,270 0.5
01/09/2011
3.83
 413,020 3.72 3.89 3.70 51,000 0 1.0
31/08/2011
3.72
 304,050 3.75 3.77 3.62 50,000 0 1.0
30/08/2011
3.75
 210,090 3.68 3.85 3.72 0 0 0
29/08/2011
3.68
 251,550 3.50 3.68 3.48 57,210 20,240 0.7
26/08/2011
3.50
 389,210 3.46 3.62 3.44 50,000 10,120 0.7
25/08/2011
3.46
 292,740 3.31 3.46 3.29 101,760 21,000 1.4
24/08/2011
3.31
 258,290 3.35 3.40 3.29 56,500 64,510 -0.1
23/08/2011
3.35
 206,670 3.23 3.39 3.21 0 0 0
22/08/2011
3.23
 120,310 3.09 3.23 3.17 0 20,220 -0.3
19/08/2011
3.09
 139,400 3.21 3.21 3.09 950 20,200 -0.3
18/08/2011
3.21
 196,520 3.09 3.23 3.17 34,690 27,000 0.1
17/08/2011
3.09
 188,530 2.96 3.09 3.00 26,880 10,110 0.3
16/08/2011
2.96
 45,220 2.92 2.98 2.92 0 1,250 -0.0
15/08/2011
2.92
 48,060 2.94 2.94 2.92 500 0 0.0
12/08/2011
2.94
 57,790 2.96 3.03 2.94 0 0 0
11/08/2011
2.96
 36,510 2.96 2.96 2.88 0 10,110 -0.2
10/08/2011
2.96
 315,650 2.94 3.02 2.94 80,060 47,190 0.5
09/08/2011
2.94
 173,770 3.07 3.07 2.94 400 950 -0.0
08/08/2011
3.07
 190,820 3.00 3.13 3.03 0 20,220 -0.3
05/08/2011
3.00
 48,840 3.11 3.11 2.98 2,000 0 0.0
04/08/2011
3.11
 162,580 2.98 3.11 2.98 0 78,210 -1.2
03/08/2011
2.98
 45,900 3.05 3.05 2.96 500 13,260 -0.2
02/08/2011
3.05
 23,800 3.17 3.17 3.03 0 0 0
01/08/2011
3.17
 150,280 3.21 3.21 3.05 58,000 20,200 0.6
29/07/2011
3.21
 90,090 3.25 3.25 3.17 32,080 10,100 0.4
28/07/2011
3.25
 117,720 3.27 3.31 3.25 0 0 0
27/07/2011
3.27
 75,250 3.27 3.33 3.27 4,000 0 0.1
26/07/2011
3.27
 47,000 3.31 3.31 3.25 0 3,500 -0.1
25/07/2011
3.31
 28,240 3.33 3.35 3.31 0 0 0
22/07/2011
3.33
 40,190 3.33 3.33 3.31 2,000 0 0.0
21/07/2011
3.33
 76,560 3.37 3.37 3.31 0 0 0
20/07/2011
3.37
 137,230 3.29 3.40 3.27 30,750 0 0.5
19/07/2011
3.29
 30,700 3.29 3.29 3.27 0 0 0
18/07/2011
3.29
 1,682 3.29 3.31 3.23 0 0 0
15/07/2011
3.29
 63,650 3.33 3.33 3.29 3,000 19,490 -0.3
14/07/2011
3.33
 59,120 3.37 3.37 3.27 100 0 0.0
13/07/2011
3.37
 64,440 3.37 3.39 3.27 200 0 0.0
12/07/2011
3.37
 141,920 3.39 3.39 3.27 0 15,670 -0.3
11/07/2011
3.39
 36,460 3.35 3.39 3.31 200 5,000 -0.1
08/07/2011
3.35
 213,420 3.39 3.39 3.35 100 74,080 -1.3
07/07/2011
3.39
 54,250 3.39 3.42 3.39 0 14,000 -0.2
06/07/2011
3.39
 194,260 3.52 3.62 3.39 0 57,700 -1.0
05/07/2011
3.52
 128,040 3.40 3.56 3.40 0 38,700 -0.7
04/07/2011
3.40
 33,900 3.42 3.42 3.35 1,000 9,300 -0.1
01/07/2011
3.42
 121,410 3.56 3.56 3.40 5,300 0 0.1
30/06/2011
3.56
 50,510 3.54 3.66 3.48 100 0 0.0
29/06/2011
3.54
 40,620 3.52 3.60 3.50 0 6,260 -0.1
28/06/2011
3.52
 96,040 3.62 3.62 3.52 3,100 19,020 -0.3
27/06/2011
3.62
 65,250 3.64 3.75 3.62 600 0 0.0
24/06/2011
3.64
 119,320 3.68 3.75 3.64 0 81,510 -1.5
23/06/2011
3.68
 85,750 3.83 3.83 3.68 0 20,200 -0.4
22/06/2011
3.83
 263,510 3.68 3.85 3.70 49,740 10,110 0.8
21/06/2011
3.68
 100,040 3.50 3.68 3.58 24,450 21,520 0.1
20/06/2011
3.50
 150,920 3.66 3.70 3.50 0 45,780 -0.8
17/06/2011
3.66
 345,670 3.83 3.83 3.66 58,700 179,310 -2.3
16/06/2011
3.83
 238,440 3.72 3.83 3.58 23,880 125,110 -1.9
15/06/2011
3.72
 183,370 3.87 3.87 3.70 22,360 25,020 -0.0
14/06/2011
3.87
 480,800 3.97 4.16 3.87 0 88,680 -1.9
13/06/2011
3.97
 163,620 4.05 4.05 3.93 0 30,460 -0.6
10/06/2011
4.05
 110,400 4.01 4.18 4.01 0 30,600 -0.7
09/06/2011
4.01
 83,610 3.95 4.03 3.89 0 0 0
08/06/2011
3.95
 332,460 3.77 3.95 3.79 12,690 30,000 -0.4
07/06/2011
3.77
 290,920 3.60 3.77 3.75 12,690 17,950 -0.1
06/06/2011
3.60
 53,890 3.56 3.60 3.46 0 10,690 -0.2
03/06/2011
3.56
 139,380 3.68 3.83 3.50 13,110 10,000 0.1
02/06/2011
3.68
 102,010 3.50 3.68 3.64 35,750 700 0.7
01/06/2011
3.50
 108,190 3.35 3.50 3.31 30,990 20,000 0.2
31/05/2011
3.35
 145,860 3.48 3.48 3.33 10,980 0 0.2
30/05/2011
3.48
 45,140 3.60 3.60 3.42 2,900 0 0.1
27/05/2011
3.60
 184,560 3.66 3.79 3.48 10,680 13,300 -0.0
26/05/2011
3.66
 258,690 3.52 3.70 3.35 450 40,780 -0.7
25/05/2011
3.52
 33,780 3.70 3.70 3.52 1,400 20,360 -0.3
24/05/2011
3.70
 61,990 3.87 3.87 3.70 30,200 9,050 0.4
23/05/2011
3.87
 88,500 4.07 4.07 3.87 1,100 24,930 -0.5

Chính sách bảo mật | Điều khoản sử dụng |