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

15.30
-0.30
(-1.92%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |