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

16.15
0.55
(3.53%)
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
(2025-12-29) 		-1.85 -10.63% 244,381,600 -1,853,200 -31.3
15.55
17.40
15.60
2 tháng
(2025-11-28) 		-5.10 -24.70% 443,308,500 -9,134,000 -167.3
15.55
20.80
15.60
3 tháng
(2025-10-29) 		-5.60 -26.48% 668,249,500 -16,282,600 -315.0
15.55
21.35
15.60
6 tháng
(2025-07-31) 		-4.38 -22% 2,349,673,600 -13,756,000 -227.6
15.55
24.60
15.60
12 tháng
(2025-02-03) 		0.59 3.95% 4,297,941,000 -5,563,832 -197.3
12.28
24.60
15.60
24 tháng
(2024-02-07) 		-8.06 -34.13% 7,630,048,600 -11,572,160 -381.6
12.28
29.05
15.60
36 tháng
(2023-02-13) 		4.09 35.73% 12,834,527,500 -8,614,314 -404.7
9.51
29.05
15.60
60 tháng
(2021-02-22) 		-1.49 -8.77% 17,099,903,000 9,422,488 235.6
8.73
84.91
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |