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

15.25
-0.35
(-2.24%)
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)
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
26/07/2010
11.30
 168,710 11.11 11.30 11.11 122,410 310 7.2
23/07/2010
11.11
 67,550 11.01 11.20 11.01 26,030 0 1.5
22/07/2010
11.01
 145,030 11.30 11.30 11.01 30,100 5,050 1.5
21/07/2010
11.30
 82,170 11.39 11.39 11.30 30,000 0 1.8
20/07/2010
11.39
 126,620 11.58 11.58 11.39 20,000 15,320 0.3
19/07/2010
11.58
 100,460 11.58 11.58 11.39 44,620 800 2.7
16/07/2010
11.58
 300,250 11.68 11.68 11.49 66,650 0 4.1
15/07/2010
11.68
 189,470 11.77 11.77 11.49 0 0 0
14/07/2010
11.77
 154,400 11.77 11.87 11.68 36,000 0 2.2
13/07/2010
11.77
 133,520 11.77 11.96 11.77 31,790 2,000 1.9
12/07/2010
11.77
 61,690 11.58 11.77 11.58 0 2,460 -0.2
09/07/2010
11.58
 55,690 11.58 11.68 11.58 0 4,520 -0.3
08/07/2010
11.58
 120,090 11.77 11.87 11.58 20,100 0 1.2
07/07/2010
11.77
 128,660 11.96 12.15 11.68 30,000 4,920 1.6
06/07/2010
11.96
 84,190 12.15 12.15 11.96 30,000 30,480 -0.0
05/07/2010
12.15
 108,140 12.15 12.25 12.15 57,340 19,660 2.4
02/07/2010
12.15
 28,480 12.25 12.25 12.15 15,880 7,870 0.5
01/07/2010
12.25
 157,080 12.34 12.34 12.15 132,920 3,110 8.4
30/06/2010
12.34
 157,350 12.15 12.34 11.77 128,650 0 8.3
29/06/2010
12.15
 204,280 12.25 12.25 12.15 119,320 30,000 5.8
28/06/2010
12.25
 123,200 12.25 12.34 12.15 83,050 7,860 4.8
25/06/2010
12.25
 88,370 12.34 12.34 12.25 76,450 24,170 3.4
24/06/2010
12.34
 137,890 12.44 12.44 12.34 133,540 12,290 7.9
23/06/2010
12.44
 40,240 12.44 12.44 12.25 31,880 0 2.1
22/06/2010
12.44
 145,450 12.44 12.63 12.34 63,030 0 4.1
21/06/2010
12.44
 70,530 12.25 12.44 12.25 33,380 4,760 1.9
18/06/2010
12.25
 139,400 12.34 12.44 12.25 93,260 45,740 3.1
17/06/2010
12.34
 91,330 12.34 12.34 12.25 57,630 8,000 3.2
16/06/2010
12.34
 132,720 12.34 12.44 12.34 39,980 8,570 2.0
15/06/2010
12.34
 67,930 12.34 12.34 12.25 11,990 6,680 0.3

Chính sách bảo mật | Điều khoản sử dụng |