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)
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
05/08/2024
19.50
 19,505,800 20.06 20.32 19.24 6,900 50,900 -1.0
02/08/2024
20.67
 10,272,000 20.15 20.67 19.63 369,000 83,000 6.6
01/08/2024
20.19
 14,146,400 21.10 21.10 19.67 7,300 85,300 -1.8
31/07/2024
21.14
 6,756,000 21.10 21.44 20.71 86,500 48,800 0.9
30/07/2024
21.01
 6,133,100 21.01 21.23 20.45 45,300 388,200 -8.5
29/07/2024
21.18
 8,713,400 21.18 21.66 21.01 45,300 388,200 -8.5
26/07/2024
21.01
 5,500,900 21.01 21.01 20.49 23,800 270,200 -5.9
25/07/2024
21.01
 5,816,300 20.80 21.01 20.58 15,800 697,500 -16.4
24/07/2024
21.14
 12,335,900 19.93 21.23 19.84 303,300 612,600 -7.7
23/07/2024
20.15
 5,807,800 20.93 20.93 20.06 2,000 245,700 -5.8
22/07/2024
20.75
 14,319,800 20.32 20.88 19.89 557,900 105,400 10.5
19/07/2024
20.58
 11,849,400 21.44 21.44 20.32 77,100 160,900 -2.1
18/07/2024
21.36
 12,650,600 21.23 21.40 20.67 339,800 402,800 -1.6
17/07/2024
21.18
 35,495,200 22.78 22.91 21.18 965,600 731,700 5.7
16/07/2024
22.74
 7,934,800 23.00 23.30 22.74 7,100 137,300 -3.4
15/07/2024
22.96
 5,727,000 23.09 23.26 22.96 347,300 21,000 8.7
12/07/2024
23.09
 6,914,700 23.61 23.61 23.04 9,100 156,600 -3.9
11/07/2024
23.39
 16,669,300 23.09 23.91 23.04 341,000 285,600 1.5
10/07/2024
22.87
 6,402,900 23.00 23.22 22.78 7,600 125,100 -3.1
09/07/2024
22.91
 7,136,100 22.74 23.09 22.74 110,000 66,900 1.1
08/07/2024
22.78
 14,275,500 23.26 23.30 22.65 201,200 120,500 2.1
05/07/2024
23.22
 8,940,100 23.43 23.61 23.09 6,600 36,800 -0.8
04/07/2024
23.43
 7,289,900 23.69 23.95 23.35 7,000 202,500 -5.4
03/07/2024
23.69
 5,786,300 23.91 23.99 23.56 6,700 94,100 -2.4
02/07/2024
23.86
 12,915,600 23.48 23.91 23.13 330,500 111,300 5.9
01/07/2024
23.26
 5,851,400 23.04 23.43 22.91 213,100 322,500 -2.9
28/06/2024
22.96
 8,247,600 23.61 23.61 22.87 7,100 189,500 -4.9
27/06/2024
23.56
 13,592,000 22.83 23.74 22.65 338,600 302,900 0.8
26/06/2024
22.78
 7,238,900 23.13 23.26 22.65 145,400 134,500 0.3
25/06/2024
23.13
 5,078,400 23.30 23.30 22.96 39,600 50,100 -0.3
24/06/2024
22.96
 18,895,700 22.91 23.56 22.91 381,600 87,700 7.9
21/06/2024
22.61
 9,635,400 22.91 23.00 22.61 4,700 502,200 -13.0
20/06/2024
22.96
 13,018,100 23.39 23.39 22.65 4,200 105,900 -2.7
19/06/2024
23.22
 9,866,100 23.61 23.61 23.13 23,800 711,100 -18.5
18/06/2024
23.35
 7,306,800 23.43 23.74 23.35 10,000 101,300 -2.5
17/06/2024
23.35
 12,611,200 23.69 23.78 23.35 59,000 84,300 -0.7
14/06/2024
23.69
 13,479,800 24.43 24.47 23.69 60,000 231,000 -4.8
13/06/2024
24.38
 19,557,100 24.21 24.82 24.17 43,200 433,700 -11.1
12/06/2024
23.99
 8,735,500 23.86 24.04 23.65 18,000 121,500 -2.9
11/06/2024
23.78
 10,426,700 24.04 24.12 23.65 5,500 110,900 -2.9
10/06/2024
24.04
 10,417,600 24.08 24.38 23.78 30,667 862,100 -23.1
07/06/2024
23.91
 7,612,000 24.21 24.21 23.86 14,260 27,000 -0.4
06/06/2024
23.99
 11,956,400 24.43 24.43 23.82 62,100 172,600 -3.1
05/06/2024
24.25
 11,003,400 24.64 24.73 24.25 10,400 38,100 -0.8
04/06/2024
24.47
 9,241,100 24.77 24.82 24.47 14,000 44,200 -0.9
03/06/2024
24.69
 15,720,100 24.25 25.03 24.25 452,200 43,900 11.6
31/05/2024
23.99
 9,390,500 24.17 24.34 23.78 4,200 136,800 -3.7
30/05/2024
23.86
 15,645,200 23.86 24.12 23.48 59,300 87,100 -0.8
29/05/2024
24.17
 13,197,700 24.21 24.43 23.86 73,500 286,700 -6.0
28/05/2024
24.08
 10,454,600 23.86 24.47 23.82 48,700 22,000 0.7
27/05/2024
23.65
 14,699,800 24.04 24.08 23.65 59,100 449,700 -10.8
24/05/2024
24.04
 31,504,200 25.08 25.46 23.61 148,100 216,100 -1.9
23/05/2024
25.25
 13,634,800 25.25 25.29 24.86 7,400 100,500 -2.7
22/05/2024
25.33
 24,604,600 25.08 25.68 24.99 375,500 456,400 -2.4
21/05/2024
24.99
 16,918,700 25.08 25.16 24.64 19,400 523,300 -14.5
20/05/2024
25.12
 14,256,800 25.77 25.77 25.12 11,500 389,200 -11.1
17/05/2024
25.29
 18,538,300 24.82 25.33 24.73 5,400 51,993 -1.4
16/05/2024
24.82
 17,896,100 25.12 25.51 24.82 46,400 241,200 -5.7
15/05/2024
24.64
 14,586,500 24.64 24.90 24.43 1,600 161,000 -4.5
14/05/2024
24.51
 11,075,800 24.69 24.95 24.47 439,900 52,400 11.1
13/05/2024
24.64
 13,827,800 24.90 24.95 23.99 41,500 1,209,800 -33.3
10/05/2024
24.73
 20,979,000 24.47 24.99 24.25 1,094,000 12,800 30.8
09/05/2024
24.30
 15,533,200 25.03 25.21 24.21 19,100 1,398,000 -39.4
08/05/2024
24.73
 28,545,700 23.69 25.08 23.26 1,305,600 164,900 31.9
07/05/2024
24.08
 13,921,600 24.34 24.38 23.91 77,200 136,000 -1.6
06/05/2024
24.30
 21,566,000 23.56 24.38 23.26 1,621,400 9,200 44.8

Chính sách bảo mật | Điều khoản sử dụng |