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) 		-2.30 -14.38% 216,330,100 -5,240,200 -80.5
12.60
16
13.45
2 tháng
(2026-01-16) 		-2.45 -15.17% 425,692,900 -9,008,300 -141.7
12.60
16.60
13.45
3 tháng
(2025-12-17) 		-4.20 -23.46% 648,338,800 -12,299,700 -205.2
12.60
18.45
13.45
6 tháng
(2025-09-18) 		-8.43 -38.11% 1,679,094,100 -23,641,800 -435.4
12.60
24.60
13.45
12 tháng
(2025-03-24) 		-3.55 -20.58% 4,249,182,600 -6,201,466 -182.1
12.28
24.60
13.45
24 tháng
(2024-03-27) 		-14.62 -51.62% 7,180,703,100 -18,948,992 -505.7
12.28
29.05
13.45
36 tháng
(2023-04-03) 		1.25 10.03% 12,787,689,800 -20,820,396 -568.7
12.28
29.05
13.45
60 tháng
(2021-04-12) 		-4.99 -26.69% 17,291,283,000 2,828,088 126.8
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)
25/12/2024
16.60
 4,028,600 16.60 16.77 16.56 26,300 0 0.5
24/12/2024
16.60
 7,112,700 16.64 16.77 16.30 100 49,800 -0.9
23/12/2024
16.77
 5,459,800 16.77 16.90 16.73 0 50,050 -1.0
20/12/2024
16.43
 5,919,200 16.77 16.86 16.43 12,000 112,039 -1.9
19/12/2024
16.90
 16,592,900 16.95 17.03 16.30 189,000 318,500 -2.6
18/12/2024
17.21
 4,756,800 17.21 17.38 17.16 30,100 82,400 -1.0
17/12/2024
17.29
 6,520,400 17.42 17.47 17.12 300 108,943 -2.2
16/12/2024
17.42
 16,866,300 17.73 17.73 17.12 34,400 1,808,500 -35.6
13/12/2024
17.77
 6,446,400 17.90 17.99 17.64 82,500 158,900 -1.5
12/12/2024
17.94
 6,690,200 18.03 18.07 17.73 1,000 121,533 -2.5
11/12/2024
17.99
 6,132,200 18.16 18.33 17.90 87,000 199,400 -2.4
10/12/2024
18.16
 5,790,300 18.16 18.33 18.11 14,600 238,200 -4.7
09/12/2024
18.16
 9,391,000 18.07 18.42 18.03 274,600 54,900 4.6
06/12/2024
18.03
 7,941,500 18.16 18.29 17.90 288,100 240,000 1.0
05/12/2024
18.16
 16,331,900 17.42 18.29 17.21 1,761,600 237,200 31.3
04/12/2024
17.47
 8,216,400 17.55 17.73 17.21 0 813,000 -16.4
03/12/2024
17.55
 7,593,400 17.64 17.64 17.21 28,500 867,000 -16.9
02/12/2024
17.55
 5,133,400 17.64 17.81 17.47 22,570 521,900 -10.2
29/11/2024
17.55
 7,817,200 17.55 17.60 17.29 46,300 809,600 -15.4
28/11/2024
17.60
 4,757,700 17.81 17.90 17.51 36,100 115,400 -1.6
27/11/2024
17.77
 5,192,600 17.81 17.86 17.51 43,300 324,700 -5.7
26/11/2024
17.81
 7,834,500 17.64 18.16 17.64 435,900 149,100 5.9
25/11/2024
17.73
 6,001,700 17.81 17.81 17.51 56,500 135,800 -1.6
22/11/2024
17.73
 4,521,000 18.07 18.07 17.68 415,600 246,900 3.5
21/11/2024
17.94
 2,749,500 17.99 18.07 17.86 321,700 55,500 5.5
20/11/2024
17.94
 14,090,800 17.29 18.33 17.21 2,377,000 52,900 48.1
19/11/2024
17.21
 5,624,400 17.12 17.51 17.12 126,600 294,109 -3.3
18/11/2024
17.21
 5,911,500 17.29 17.47 16.90 403,900 187,585 4.3
15/11/2024
17.29
 8,556,100 17.47 17.51 16.99 1,600 145,700 -2.9
14/11/2024
17.42
 4,238,900 17.86 17.94 17.34 38,700 80,000 -0.9
13/11/2024
17.81
 5,227,000 17.60 17.86 17.47 330,200 89,000 5.0
12/11/2024
17.60
 4,532,000 17.73 17.90 17.55 5,600 81,400 -1.6
11/11/2024
17.64
 8,429,500 17.99 18.03 17.60 17,700 101,900 -1.7
08/11/2024
18.03
 6,910,000 18.37 18.46 17.99 116,500 853,400 -15.5
07/11/2024
18.37
 10,026,000 18.29 18.72 18.20 969,800 281,500 14.8
06/11/2024
18.20
 7,808,600 18.46 18.50 17.99 0 0 0
05/11/2024
18.24
 10,143,600 18.11 18.63 18.11 238,000 994,400 -16.2
04/11/2024
18.11
 5,223,000 18.11 18.20 17.81 107,000 519,600 -8.6
01/11/2024
17.99
 9,829,300 17.77 18.29 17.77 634,900 350,600 5.9
31/10/2024
17.77
 3,327,700 17.77 18.07 17.73 147,900 2,600 3.0
30/10/2024
17.77
 4,423,600 17.73 18.11 17.64 401,600 63,900 7.0
29/10/2024
17.73
 6,419,600 18.24 18.24 17.73 101,300 38,100 1.3
28/10/2024
18.03
 3,767,000 18.24 18.29 17.90 34,100 139,200 -2.2
25/10/2024
18.20
 9,711,700 18.07 18.42 17.90 83,100 278,700 -4.1
24/10/2024
17.86
 4,716,000 18.11 18.24 17.86 109,300 229,400 -2.5
23/10/2024
18.11
 11,819,700 17.64 18.29 17.51 1,351,400 173,700 24.6
22/10/2024
17.51
 7,320,500 17.51 17.81 17.38 687,500 589,200 2.0
21/10/2024
17.51
 5,574,400 17.64 17.90 17.51 276,400 643,000 -7.5
18/10/2024
17.64
 5,175,400 18.42 18.42 17.64 6,600 624,200 -12.9
17/10/2024
18.20
 10,505,600 17.42 18.42 17.25 670,500 58,400 12.5
16/10/2024
17.29
 5,026,300 17.55 17.60 17.29 76,100 852,000 -15.7
15/10/2024
17.60
 24,968,000 18.37 18.46 17.16 364,600 1,109,800 -15.2
14/10/2024
18.37
 5,610,700 18.68 18.76 18.37 13,800 2,300 0.2
11/10/2024
18.59
 4,737,700 18.46 18.76 18.46 408,100 34,000 8.1
10/10/2024
18.46
 5,787,500 18.68 18.81 18.42 7,200 10,000 -0.1
09/10/2024
18.50
 5,099,700 18.55 18.72 18.42 3,300 24,000 -0.4
08/10/2024
18.42
 10,233,300 18.76 18.85 18.37 47,700 1,000 1.0
07/10/2024
18.76
 4,339,600 18.98 19.02 18.68 48,900 10,900 0.8
04/10/2024
18.81
 7,983,200 18.98 19.15 18.81 0 13,800 -0.3
03/10/2024
18.94
 15,578,800 19.20 19.33 18.63 10,700 59,300 -1.1
02/10/2024
19.37
 20,544,900 19.63 19.76 19.02 26,100 7,000 0.4
01/10/2024
19.80
 12,859,200 20.19 20.28 19.76 22,000 203,500 -4.2
30/09/2024
20.06
 9,750,700 19.97 20.06 19.71 11,400 304,200 -6.7
27/09/2024
20.06
 12,775,200 20.06 20.36 19.80 784,700 519,700 6.1
26/09/2024
19.93
 8,730,500 20.06 20.15 19.84 24,000 146,400 -2.8
25/09/2024
19.93
 12,809,600 19.80 20.15 19.76 360,700 190,600 3.9
24/09/2024
19.67
 6,848,500 19.41 19.71 19.37 909,800 213,400 15.8
23/09/2024
19.54
 5,999,200 19.67 19.71 19.37 558,900 100 12.6
20/09/2024
19.67
 7,578,000 19.97 19.97 19.58 1,321,100 270,900 24.0
19/09/2024
19.80
 10,010,300 19.58 19.97 19.58 1,402,600 544,600 19.7
18/09/2024
19.58
 9,181,800 19.54 19.71 19.33 847,000 705,100 3.3
17/09/2024
19.46
 12,889,800 18.76 19.54 18.76 2,065,400 242,800 40.3
16/09/2024
18.94
 7,796,400 19.02 19.11 18.59 3,000 191,500 -4.1
13/09/2024
19.02
 6,622,500 18.81 19.11 18.68 920,800 20,300 19.6
12/09/2024
18.76
 4,728,500 19.11 19.20 18.76 29,400 189,900 -3.5
11/09/2024
18.94
 8,734,800 19.33 19.33 18.59 154,500 742,000 -13.0
10/09/2024
19.46
 13,617,000 19.46 19.54 18.76 72,800 273,900 -4.4
09/09/2024
19.41
 6,241,800 19.37 19.71 19.20 0 0 0
06/09/2024
19.41
 18,662,500 19.80 19.84 18.98 544,600 360,800 4.0
05/09/2024
19.76
 12,148,300 20.19 20.49 19.67 424,000 367,600 1.1
04/09/2024
20.19
 9,372,300 19.67 20.23 19.54 355,900 172,500 4.1
30/08/2024
20.06
 32,324,200 20.41 20.58 19.54 398,000 271,700 2.8
29/08/2024
20.62
 10,908,100 20.75 21.10 20.58 225,500 74,200 3.6
28/08/2024
20.80
 41,917,700 21.88 22.14 20.23 460,100 676,200 -5.6
27/08/2024
21.66
 15,858,500 21.44 21.92 21.36 220,300 166,200 1.3
26/08/2024
21.70
 11,865,800 21.92 21.96 21.62 18,900 423,400 -10.2
23/08/2024
21.75
 20,017,700 21.31 22.05 21.10 628,100 933,900 -7.7
22/08/2024
21.31
 10,226,200 21.27 21.57 21.05 134,000 1,031,300 -22.2
21/08/2024
21.23
 21,433,200 21.57 21.66 21.01 150,200 2,644,400 -61.4
20/08/2024
21.66
 26,124,600 20.71 21.79 20.45 911,700 131,800 18.7
19/08/2024
20.49
 13,679,100 20.88 21.10 20.41 478,400 134,100 8.2
16/08/2024
20.54
 28,028,300 19.46 20.54 19.28 3,067,300 154,100 67.1
15/08/2024
19.20
 13,801,500 19.20 19.28 18.76 266,200 158,900 2.3
14/08/2024
19.20
 9,755,100 19.41 19.54 18.94 58,300 27,300 0.7
13/08/2024
19.37
 7,255,400 19.28 19.63 19.07 237,600 175,200 1.4
12/08/2024
19.28
 34,262,900 18.76 19.46 18.63 199,000 29,100 3.7
09/08/2024
20.02
 6,766,300 20.10 20.19 19.76 1,583 20,000 -0.4
08/08/2024
19.80
 8,715,500 19.80 20.23 19.50 165,600 28,000 3.2
07/08/2024
19.89
 7,076,900 19.89 20.15 19.58 26,500 381,600 -8.2
06/08/2024
19.71
 9,612,800 19.89 20.06 19.20 46,100 27,300 0.4

Chính sách bảo mật | Điều khoản sử dụng |