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)
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
14/06/2010
12.34
 107,550 12.25 12.44 12.34 0 780 -0.1
11/06/2010
12.25
 176,370 12.34 12.53 12.25 100,650 125,000 -1.6
10/06/2010
12.34
 83,130 12.34 12.44 12.25 10,500 9,870 0.0
09/06/2010
12.34
 193,020 12.44 12.53 12.34 75,000 20,940 3.5
08/06/2010
12.44
 147,040 12.53 12.53 12.25 35,000 29,780 0.3
07/06/2010
12.53
 367,850 12.63 12.63 12.15 297,850 31,570 17.4
04/06/2010
12.63
 292,300 12.53 12.63 12.53 223,090 25,790 13.1
03/06/2010
12.53
 292,490 12.72 12.82 12.53 113,820 108,000 0.4
02/06/2010
12.72
 273,780 12.63 12.82 12.44 139,180 20,400 7.9
01/06/2010
12.63
 122,060 12.63 12.72 12.34 65,650 0 4.3
31/05/2010
12.63
 103,280 12.91 12.91 12.63 39,400 4,000 2.4
28/05/2010
12.91
 463,790 12.44 13.01 12.53 80,030 10,000 4.7
27/05/2010
12.44
 208,470 12.34 12.44 12.06 67,150 80 4.3
26/05/2010
12.34
 157,810 12.25 12.34 12.15 58,950 0 3.8
25/05/2010
12.25
 174,720 12.15 12.34 11.96 88,780 2,510 5.6
24/05/2010
12.15
 228,860 12.06 12.25 11.87 101,000 9,880 5.8
21/05/2010
12.06
 419,600 12.63 12.63 12.06 101,400 109,880 -0.5
20/05/2010
12.63
 286,200 12.63 12.72 12.34 81,000 0 5.3
19/05/2010
12.63
 365,940 12.82 12.82 12.53 119,870 46,490 4.9
18/05/2010
12.82
 264,300 12.91 12.91 12.82 115,000 0 7.8
17/05/2010
12.91
 265,120 13.10 13.10 12.72 91,850 200 6.2
14/05/2010
13.10
 108,750 13.01 13.20 12.91 53,500 2,030 3.5
13/05/2010
13.01
 263,310 13.01 13.10 12.91 60,000 0 4.1
12/05/2010
13.01
 343,550 13.20 13.20 12.91 96,200 20,500 5.2
11/05/2010
13.20
 196,850 13.10 13.29 13.10 70,200 0 4.9
10/05/2010
13.10
 183,400 13.29 13.29 13.10 62,560 0 4.3
07/05/2010
13.29
 658,160 13.48 13.48 13.10 203,780 30,000 12.2
06/05/2010
13.48
 431,560 13.48 13.58 13.48 44,820 4,510 2.8
05/05/2010
13.48
 413,780 13.67 13.67 13.48 42,880 110 3.1
04/05/2010
13.67
 304,830 13.58 13.77 13.58 52,930 84,480 -2.3
29/04/2010
13.58
 332,990 13.67 13.86 13.58 59,900 0 4.3
28/04/2010
13.67
 369,240 13.67 13.77 13.58 135,480 0 9.8
27/04/2010
13.67
 263,330 13.77 13.77 13.67 77,630 1,000 5.5
26/04/2010
13.77
 351,820 13.86 13.95 13.77 49,280 2,220 3.4
22/04/2010
13.86
 502,060 13.39 13.95 13.39 57,910 0 4.2
21/04/2010
13.39
 220,970 13.29 13.58 13.39 30,320 0 2.1
20/04/2010
13.29
 394,990 13.48 13.67 13.29 55,140 65,960 -0.7
19/04/2010
13.48
 229,500 13.67 13.77 13.48 95,000 22,000 5.2
16/04/2010
13.67
 200,350 13.86 13.86 13.67 75,000 0 5.4
15/04/2010
13.86
 242,770 13.77 13.95 13.77 72,440 0 5.3
14/04/2010
13.77
 233,950 13.77 13.86 13.67 98,010 0 7.1
13/04/2010
13.77
 296,750 13.95 14.14 13.77 85,000 540 6.2
12/04/2010
13.95
 356,840 13.95 14.24 13.95 25,000 0 1.8
09/04/2010
13.95
 418,810 13.86 14.05 13.86 150,160 1,000 10.9
08/04/2010
13.86
 353,110 13.95 14.05 13.86 81,090 1,000 5.9
07/04/2010
13.95
 380,110 14.05 14.14 13.86 53,610 0 3.9
06/04/2010
14.05
 564,760 13.86 14.14 13.86 69,720 0 5.1
05/04/2010
13.86
 460,000 13.58 13.95 13.58 41,250 21,200 1.5
02/04/2010
13.58
 346,950 13.58 13.77 13.48 50,510 7,500 3.1
01/04/2010
13.58
 486,070 13.01 13.58 13.01 118,460 2,500 8.0
31/03/2010
13.01
 387,410 13.29 13.39 13.01 95,120 0 6.6
30/03/2010
13.29
 228,660 13.39 13.39 13.29 50,000 5,000 3.2
29/03/2010
13.39
 259,830 13.48 13.58 13.29 12,800 0 0.9
26/03/2010
13.48
 398,600 13.29 13.48 13.20 103,950 2,500 7.1
25/03/2010
13.29
 475,960 13.67 13.67 13.20 77,260 0 5.4
24/03/2010
13.67
 464,010 13.48 13.77 13.39 14,710 0 1.1
23/03/2010
13.48
 499,220 13.77 13.86 13.48 69,610 0 5.0
22/03/2010
13.77
 320,590 13.95 14.05 13.77 23,990 9,590 1.0
19/03/2010
13.95
 227,520 14.24 14.24 13.95 9,420 60,040 -3.7
18/03/2010
14.24
 610,370 13.77 14.24 13.77 70,000 23,140 3.4
17/03/2010
13.77
 440,120 14.05 14.24 13.77 125,300 18,770 7.8
16/03/2010
14.05
 942,230 14.71 14.71 14.05 180,000 34,570 10.9
15/03/2010
14.71
 828,870 14.90 15.00 14.52 286,280 50,000 18.3
12/03/2010
14.90
 616,020 14.62 14.90 14.52 103,100 80,000 1.7
11/03/2010
14.62
 459,620 14.62 14.81 14.52 0 42,500 -3.3
10/03/2010
14.62
 700,680 14.62 14.90 14.52 42,010 80,700 -3.0
09/03/2010
14.62
 1,537,330 14.05 14.71 13.95 248,520 182,510 4.8
08/03/2010
14.05
 591,490 13.58 14.05 13.58 32,210 77,000 -3.2
05/03/2010
13.58
 310,120 13.67 13.67 13.39 0 40,000 -2.9
04/03/2010
13.67
 614,710 13.20 13.77 13.58 1,700 31,000 -2.1

Chính sách bảo mật | Điều khoản sử dụng |