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

14.70
0.60
(4.26%)
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
(2026-04-01) 		0.40 2.80% 210,397,800 -11,369 -26.8
13.60
14.75
14.70
2 tháng
(2026-03-02) 		0.70 5% 492,941,600 1,289,831 -13.6
12.60
14.75
14.70
3 tháng
(2026-02-02) 		-1.50 -9.26% 640,695,900 -3,279,669 -84.0
12.60
16.30
14.70
6 tháng
(2025-11-03) 		-4.60 -23.83% 1,319,870,800 -18,961,669 -380.5
12.60
21.35
14.70
12 tháng
(2025-05-06) 		1.47 11.12% 4,231,330,700 -5,497,785 -171.4
12.60
24.60
14.70
24 tháng
(2024-05-13) 		-9.94 -40.35% 6,837,928,000 -14,578,561 -435.9
12.28
25.33
14.70
36 tháng
(2023-05-17) 		-3.29 -18.27% 12,420,602,400 -16,958,250 -530.3
12.28
29.05
14.70
60 tháng
(2021-05-27) 		-4.08 -21.72% 17,490,924,900 2,004,819 48.4
8.73
84.91
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |