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)
15/12/2010
8.54
 858,460 8.32 8.71 8.47 62,600 120,000 -2.6
14/12/2010
8.32
 1,873,380 7.94 8.32 7.94 113,190 433,600 -14.0
13/12/2010
7.94
 22,720 7.58 7.94 7.94 0 30,000 -1.3
10/12/2010
7.58
 596,420 7.21 7.58 7.46 4,320 183,000 -7.1
09/12/2010
7.21
 331,160 7.06 7.39 6.84 9,150 103,500 -3.6
08/12/2010
7.06
 382,760 7.42 7.42 7.06 132,550 100,100 1.2
07/12/2010
7.42
 286,530 7.58 7.63 7.35 30,000 2,900 1.1
06/12/2010
7.58
 686,270 7.46 7.82 7.42 16,990 211,030 -7.9
03/12/2010
7.46
 381,800 7.12 7.46 7.46 10,650 215,000 -8.0
02/12/2010
7.12
 364,680 6.80 7.12 6.80 6,660 152,450 -5.4
01/12/2010
6.80
 288,200 6.51 6.84 6.30 32,960 80,130 -1.7
30/11/2010
6.51
 426,650 6.21 6.51 6.46 23,850 240,000 -7.4
29/11/2010
6.21
 262,800 6.11 6.23 6.11 81,810 230,000 -4.8
26/11/2010
6.11
 149,680 6.11 6.40 6.11 9,880 104,850 -3.1
25/11/2010
6.11
 128,100 5.98 6.21 5.98 22,240 65,600 -1.4
24/11/2010
5.98
 136,750 6.15 6.15 5.96 53,770 34,700 0.6
23/11/2010
6.15
 120,900 6.08 6.27 6.06 94,230 0 3.1
22/11/2010
6.08
 112,470 6.28 6.28 5.98 55,340 44,000 0.4
19/11/2010
6.28
 152,060 6.36 6.44 6.27 45,970 112,660 -2.2
18/11/2010
6.36
 185,550 6.23 6.53 6.23 94,250 81,900 0.4
17/11/2010
6.23
 225,650 6.55 6.74 6.23 31,850 66,890 -1.2
16/11/2010
6.55
 183,800 6.85 6.85 6.51 64,560 45,200 0.7
15/11/2010
6.85
 105,310 7.21 7.25 6.85 34,590 20,000 0.5
12/11/2010
7.21
 240,360 7.39 7.39 7.08 179,640 5,000 6.6
11/11/2010
7.39
 125,140 7.61 7.61 7.23 18,920 0 0.7
10/11/2010
7.61
 52,810 7.59 7.75 7.50 32,090 42,200 -0.4
09/11/2010
7.59
 143,890 7.90 7.90 7.59 72,350 0 2.9
08/11/2010
7.90
 69,250 7.90 7.90 7.80 46,530 10,670 1.5
05/11/2010
7.90
 59,650 7.69 7.96 7.71 31,710 0 1.3
04/11/2010
7.69
 35,130 7.69 7.75 7.69 22,490 0 0.9
03/11/2010
7.69
 63,040 7.77 7.77 7.63 40,520 2,200 1.6
02/11/2010
7.77
 43,210 7.77 7.78 7.69 20,050 0 0.8
01/11/2010
7.77
 34,750 7.77 7.88 7.61 31,720 0 1.3
29/10/2010
7.77
 31,960 7.75 7.88 7.63 8,620 0 0.4
28/10/2010
7.75
 56,690 7.94 7.94 7.75 30,620 0 1.3
27/10/2010
7.94
 61,290 7.97 8.07 7.78 27,450 0 1.1
26/10/2010
7.97
 57,350 7.77 8.15 7.78 43,100 0 1.8
25/10/2010
7.77
 57,430 7.78 7.78 7.59 36,930 0 1.5
22/10/2010
7.78
 57,610 7.69 7.86 7.59 54,320 0 2.2
21/10/2010
7.69
 57,810 7.56 7.69 7.40 31,730 0 1.3
20/10/2010
7.56
 295,840 7.77 7.78 7.56 188,630 0 7.6
19/10/2010
7.77
 158,770 8.03 8.07 7.63 32,510 0 1.3
18/10/2010
8.03
 14,750 8.05 8.11 7.97 8,620 0 0.4
15/10/2010
8.05
 95,220 7.97 8.05 7.92 85,190 0 3.6
14/10/2010
7.97
 85,720 7.96 8.05 7.94 77,610 0 3.3
13/10/2010
7.96
 144,930 7.96 8.13 7.86 79,820 0 3.3
12/10/2010
7.96
 50,740 8.03 8.03 7.96 9,120 3,500 0.2
11/10/2010
8.03
 50,250 8.11 8.11 7.97 8,620 26,230 -0.7
08/10/2010
8.11
 103,690 8.22 8.26 8.11 80,880 0 3.5
07/10/2010
8.22
 58,580 8.33 8.33 8.11 44,170 0 1.9
06/10/2010
8.33
 140,170 8.15 8.33 8.15 110,430 3,700 4.6
05/10/2010
8.15
 217,870 7.97 8.15 7.90 90,770 11,400 3.4
04/10/2010
7.97
 263,320 8.15 8.16 7.97 229,330 0 9.7
01/10/2010
8.15
 183,110 8.15 8.26 8.13 163,410 4,200 6.8
30/09/2010
8.15
 72,380 7.97 8.15 8.03 64,610 1,900 2.7
29/09/2010
7.97
 100,140 8.09 8.16 7.97 33,070 1,900 1.3
28/09/2010
8.09
 260,010 8.15 8.26 8.09 100,500 57,380 1.9
27/09/2010
8.15
 124,580 8.26 8.30 8.15 28,000 0 1.2
24/09/2010
8.26
 98,690 8.28 8.33 8.26 15,050 3,700 0.5
23/09/2010
8.28
 94,130 8.35 8.37 8.20 45,050 5,000 1.7
22/09/2010
8.35
 137,380 8.26 8.47 8.32 90,190 13,500 3.4
21/09/2010
8.26
 275,890 8.54 8.56 8.26 52,860 113,080 -2.5
20/09/2010
8.54
 246,730 8.54 8.83 8.45 36,350 350 1.6
17/09/2010
8.54
 189,460 8.33 8.54 8.35 1,500 20,820 -0.9
16/09/2010
8.33
 77,470 8.35 8.37 8.16 7,990 6,500 0.1
15/09/2010
8.35
 153,630 8.35 8.37 8.07 27,120 5,250 1.0
14/09/2010
8.35
 75,950 8.33 8.54 8.16 5,800 8,070 -0.1
13/09/2010
8.33
 508,650 8.33 8.33 7.94 159,300 550 6.7
10/09/2010
8.33
 210,400 8.77 8.77 8.33 10,560 0 0.5
09/09/2010
8.77
 239,310 8.73 8.89 8.70 28,130 0 1.3
08/09/2010
8.73
 306,020 9.06 9.06 8.62 67,790 0 3.1
07/09/2010
9.06
 233,220 9.25 9.25 9.04 18,360 410 0.9
06/09/2010
9.25
 276,460 9.11 9.49 9.13 17,370 50,930 -1.7
01/09/2010
9.11
 441,450 8.71 9.13 8.71 27,100 44,510 -0.8
31/08/2010
8.71
 491,110 8.32 8.71 8.51 39,670 111,000 -3.2
30/08/2010
8.32
 125,060 7.94 8.32 8.32 16,690 570 0.7
27/08/2010
7.94
 624,680 7.58 7.94 7.56 139,200 2,090 5.6
26/08/2010
7.58
 651,280 7.50 7.58 7.33 164,470 61,500 4.0
25/08/2010
7.50
 509,300 7.84 7.84 7.46 77,030 318,500 -9.5
24/08/2010
7.84
 780,110 7.86 7.86 7.48 135,400 172,400 -1.5
23/08/2010
7.86
 395,490 8.16 8.16 7.77 38,720 27,030 0.5
20/08/2010
8.16
 237,290 8.41 8.43 8.03 131,250 6,950 5.3
19/08/2010
8.41
 275,820 8.66 8.71 8.33 99,990 0 4.5
18/08/2010
8.66
 569,530 9.11 9.11 8.66 90,000 0 4.2
17/08/2010
9.11
 423,440 9.13 9.13 8.92 102,990 40 4.9
16/08/2010
9.13
 321,640 9.11 9.28 9.11 136,700 670 6.6
13/08/2010
9.11
 256,640 8.75 9.11 8.64 88,310 0 4.1
12/08/2010
8.75
 472,860 9.21 9.21 8.75 165,650 20,750 6.8
11/08/2010
9.21
 243,430 9.21 9.25 8.75 26,100 0 1.3
10/08/2010
9.21
 599,700 9.68 9.68 9.21 50,250 24,200 1.3
09/08/2010
9.68
 274,550 9.97 9.97 9.49 39,310 1,000 2.0
06/08/2010
9.97
 239,420 10.16 10.16 9.78 47,030 2,500 2.3
05/08/2010
10.16
 180,750 10.44 10.54 10.16 36,550 4,780 1.7
04/08/2010
10.44
 468,540 10.73 10.73 10.25 40,150 10 2.2
03/08/2010
10.73
 252,620 10.82 10.92 10.73 10,050 3,200 0.4
02/08/2010
10.82
 111,420 10.92 10.92 10.73 25,000 860 1.4
30/07/2010
10.92
 158,680 10.92 10.92 10.82 20,000 0 1.2
29/07/2010
10.92
 100,320 10.92 10.92 10.82 20,100 0 1.2
28/07/2010
10.92
 115,340 11.11 11.11 10.82 30,100 0 1.7
27/07/2010
11.11
 91,500 11.30 11.30 11.11 35,570 33,110 0.2

Chính sách bảo mật | Điều khoản sử dụng |