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
(2025-11-04) 		-0.45 -2.18% 218,323,200 -6,589,900 -133.3
19.65
21.35
20.80
2 tháng
(2025-10-06) 		-0.88 -4.18% 644,868,000 -2,231,200 -13.8
19.30
24.60
20.80
3 tháng
(2025-09-05) 		-3.08 -13.23% 1,179,358,700 -14,809,300 -313.1
19.30
24.60
20.80
6 tháng
(2025-06-09) 		3.61 21.76% 2,800,378,200 2,239,113 39.9
15.35
24.60
20.80
12 tháng
(2024-12-09) 		2.04 11.25% 4,113,577,100 -1,374,185 -128.0
12.28
24.60
20.80
24 tháng
(2023-12-15) 		-1.59 -7.30% 7,819,431,600 -3,524,581 -227.0
12.28
29.05
20.80
36 tháng
(2022-12-20) 		5.72 39.47% 12,757,394,000 1,877,486 -223.9
9.51
29.05
20.80
60 tháng
(2020-12-30) 		5.14 34.12% 16,833,935,160 15,962,398 339.4
8.73
84.91
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/05/2011
4.07
 85,230 4.26 4.26 4.07 1,700 24,710 -0.5
19/05/2011
4.26
 67,650 4.28 4.36 4.18 20,280 0 0.4
18/05/2011
4.28
 58,160 4.22 4.28 4.07 10,680 0 0.2
17/05/2011
4.22
 50,400 4.28 4.34 4.12 10,680 0 0.2
16/05/2011
4.28
 72,540 4.42 4.42 4.28 20,680 550 0.4
13/05/2011
4.42
 34,480 4.46 4.46 4.40 10,690 0 0.2
12/05/2011
4.46
 60,750 4.47 4.47 4.42 10,780 0 0.2
11/05/2011
4.47
 53,840 4.55 4.55 4.46 14,180 6,900 0.2
10/05/2011
4.55
 151,350 4.51 4.63 4.53 31,680 30,000 0.0
09/05/2011
4.51
 58,370 4.44 4.51 4.44 20,970 0 0.5
06/05/2011
4.44
 97,190 4.36 4.47 4.36 32,660 25,000 0.2
05/05/2011
4.36
 90,470 4.34 4.51 4.34 22,770 27,750 -0.1
04/05/2011
4.34
 114,780 4.38 4.40 4.34 113,530 140,290 -0.6
29/04/2011
4.38
 160,700 4.26 4.38 4.22 23,080 96,610 -1.6
28/04/2011
4.26
 136,150 4.36 4.36 4.26 10,750 73,360 -1.4
27/04/2011
4.36
 147,050 4.46 4.47 4.36 34,950 57,590 -0.5
26/04/2011
4.46
 129,830 4.67 4.71 4.46 22,090 26,960 -0.1
25/04/2011
4.67
 244,940 4.53 4.75 4.65 10,760 158,270 -3.6
22/04/2011
4.53
 138,840 4.77 4.77 4.53 3,000 3,000 -0.0
21/04/2011
4.77
 257,940 5.00 5.00 4.77 13,360 71,520 -1.4
20/04/2011
5.00
 88,200 5.04 5.14 4.96 39,330 46,190 -0.2
19/04/2011
5.04
 69,940 5.04 5.10 5.04 21,960 9,140 0.3
18/04/2011
5.04
 10,454 5.16 5.18 5.02 57,210 0 1.5
15/04/2011
5.16
 178,150 5.19 5.25 5.14 83,940 61,590 0.6
14/04/2011
5.19
 49,090 5.23 5.25 5.19 10,660 2,000 0.2
13/04/2011
5.23
 71,540 5.31 5.37 5.23 25,840 18,020 0.2
08/04/2011
5.31
 191,230 5.25 5.39 5.21 73,520 70,000 0.1
07/04/2011
5.25
 177,770 5.43 5.43 5.25 17,380 54,980 -1.0
06/04/2011
5.43
 222,790 5.21 5.43 5.21 14,660 50,000 -1.0
05/04/2011
5.21
 48,470 5.16 5.23 5.12 10,660 17,000 -0.2
04/04/2011
5.16
 75,920 5.18 5.18 5.12 10,660 12,240 -0.0
01/04/2011
5.18
 159,470 5.21 5.25 5.18 11,610 0 0.3
31/03/2011
5.21
 94,440 5.19 5.33 5.19 12,160 0 0.3
30/03/2011
5.19
 125,170 5.23 5.23 5.08 21,820 0 0.6
29/03/2011
5.23
 163,640 5.39 5.49 5.18 10,660 0 0.3
28/03/2011
5.39
 169,550 5.53 5.62 5.39 10,660 0 0.3
25/03/2011
5.53
 63,990 5.53 5.54 5.39 10,660 500 0.3
24/03/2011
5.53
 106,610 5.58 5.64 5.53 10,660 500 0.3
23/03/2011
5.58
 104,290 5.54 5.62 5.51 44,870 1,000 1.3
22/03/2011
5.54
 179,000 5.78 5.78 5.51 1,470 16,430 -0.4
21/03/2011
5.78
 169,810 5.82 5.99 5.74 2,000 42,480 -1.2
18/03/2011
5.82
 369,770 5.66 5.82 5.60 102,180 132,660 -0.8
17/03/2011
5.66
 177,340 5.66 5.74 5.58 54,750 52,580 0.1
16/03/2011
5.66
 181,280 5.68 5.76 5.54 47,790 104,480 -1.7
15/03/2011
5.68
 531,870 5.60 5.88 5.56 89,220 236,170 -4.3
14/03/2011
5.60
 693,520 5.60 5.88 5.53 122,870 7,600 3.4
11/03/2011
5.60
 97,370 5.35 5.60 5.60 13,300 100,000 -2.5
10/03/2011
5.35
 305,390 5.10 5.35 5.14 39,240 47,420 -0.2
09/03/2011
5.10
 78,880 5.23 5.23 4.98 26,050 0 0.7
08/03/2011
5.23
 117,750 5.21 5.27 5.21 17,350 0 0.5
07/03/2011
5.21
 115,410 5.23 5.27 5.16 9,950 0 0.3
04/03/2011
5.23
 108,890 5.23 5.43 5.23 13,350 0 0.4
03/03/2011
5.23
 250,830 5.45 5.45 5.21 52,740 22,000 0.8
02/03/2011
5.45
 294,950 5.72 5.72 5.45 19,840 0 0.6
01/03/2011
5.72
 84,550 5.74 5.74 5.58 12,240 2,000 0.3
28/02/2011
5.74
 54,440 5.80 5.84 5.68 9,750 0 0.3
25/02/2011
5.80
 66,730 5.72 5.86 5.70 9,890 20,000 -0.3
24/02/2011
5.72
 249,220 5.93 5.93 5.64 11,730 50,460 -1.1
23/02/2011
5.93
 133,940 5.93 6.13 5.91 20,380 3,000 0.5
22/02/2011
5.93
 226,540 6.23 6.23 5.91 9,820 10,000 -0.0
21/02/2011
6.23
 75,230 6.54 6.54 6.23 1,770 0 0.1
18/02/2011
6.54
 127,910 6.73 6.73 6.52 15,010 1,500 0.5
17/02/2011
6.73
 144,210 7.00 7.00 6.71 30,580 34,420 -0.1
16/02/2011
7.00
 172,170 7.10 7.10 7.00 9,720 48,500 -1.4
15/02/2011
7.10
 131,470 7.26 7.26 7.04 14,810 58,500 -1.6
14/02/2011
7.26
 45,750 7.35 7.39 7.26 9,720 15,970 -0.2
11/02/2011
7.35
 134,780 7.37 7.37 7.30 9,990 89,000 -3.0

Chính sách bảo mật | Điều khoản sử dụng |