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

13.15
-0.05
(-0.38%)
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
(2026-05-18) 		-1.65 -11.11% 139,620,100 -1,479,953 0
12.55
14.85
13.15
2 tháng
(2026-04-20) 		-1.15 -8.01% 296,839,600 -6,161,065 0
12.55
14.95
13.15
3 tháng
(2026-03-19) 		-0.40 -2.94% 550,664,500 -2,552,231 17.5
12.55
14.95
13.15
6 tháng
(2025-12-19) 		-4.75 -26.46% 1,202,070,800 -16,295,031 -207.0
12.55
18.45
13.15
12 tháng
(2025-06-23) 		-2.52 -16.02% 3,964,380,700 -12,568,118 -141.4
12.55
24.60
13.15
24 tháng
(2024-06-27) 		-10.36 -43.98% 6,627,178,700 -15,063,057 -281.4
12.28
24.60
13.15
36 tháng
(2023-07-03) 		-4.87 -26.96% 11,869,394,900 -23,683,212 -545.2
12.28
29.05
13.15
60 tháng
(2021-07-13) 		-2.96 -18.31% 17,529,666,000 -4,135,843 40.2
8.73
84.91
13.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/03/2010
13.20
 204,990 13.01 13.20 12.91 26,000 0 1.8
02/03/2010
13.01
 165,280 13.01 13.10 12.91 48,040 5,430 2.9
01/03/2010
13.01
 239,360 13.01 13.10 13.01 50,000 0 3.4
26/02/2010
13.01
 106,860 12.91 13.10 12.91 10,500 58,710 -3.3
25/02/2010
12.91
 341,620 12.91 13.10 12.91 151,510 91,320 4.1
24/02/2010
12.91
 167,400 13.10 13.10 12.82 11,810 67,340 -3.8
23/02/2010
13.10
 221,780 13.39 13.39 13.10 11,510 0 0.8
22/02/2010
13.39
 138,210 13.58 13.77 13.39 32,510 55,000 -1.6
12/02/2010
13.58
 122,200 13.39 13.58 13.39 12,020 0 0.9
11/02/2010
13.39
 91,210 13.29 13.39 13.29 23,540 0 1.7
10/02/2010
13.29
 177,610 13.01 13.29 13.01 11,520 10 0.8
09/02/2010
13.01
 183,810 13.01 13.10 12.91 65,000 500 4.4
08/02/2010
13.01
 142,140 13.29 13.29 13.01 57,480 26,950 2.1
05/02/2010
13.29
 240,080 13.67 13.67 13.20 11,520 6,080 0.4
04/02/2010
13.67
 457,760 13.20 13.67 13.29 97,520 50 6.9
03/02/2010
13.20
 199,250 12.91 13.20 12.82 42,340 0 2.9
02/02/2010
12.91
 130,920 12.91 13.10 12.82 40,200 1,620 2.6
01/02/2010
12.91
 138,650 12.91 13.10 12.82 0 0 0
29/01/2010
12.91
 261,910 13.20 13.20 12.82 67,700 300 4.6
28/01/2010
13.20
 136,810 13.58 13.77 13.20 300 0 0.0
27/01/2010
13.58
 309,610 13.67 14.05 13.58 159,430 3,000 11.4
26/01/2010
13.67
 255,400 13.10 13.67 13.48 57,800 0 4.1
25/01/2010
13.10
 122,370 13.01 13.20 12.91 12,630 2,300 0.7
22/01/2010
13.01
 292,340 13.10 13.20 12.91 64,030 500 4.3
21/01/2010
13.10
 438,440 13.39 13.48 12.91 217,360 500 15.2
20/01/2010
13.39
 319,560 13.77 14.05 13.29 74,320 0 5.3
19/01/2010
13.77
 319,620 13.77 13.95 13.67 93,290 0 6.8
18/01/2010
13.77
 504,790 14.43 14.43 13.77 116,940 500 8.5
15/01/2010
14.43
 268,010 14.62 14.71 14.24 113,950 18,750 7.3
14/01/2010
14.62
 261,710 14.43 14.81 14.43 33,550 0 2.6
13/01/2010
14.43
 612,760 13.95 14.52 13.48 75,370 500 5.5
12/01/2010
13.95
 576,290 14.52 14.62 13.95 122,350 5,000 8.8
11/01/2010
14.52
 260,140 14.90 15.00 14.43 16,030 0 1.2
08/01/2010
14.90
 850,510 15.28 15.76 14.90 47,430 3,180 3.5
07/01/2010
15.28
 631,690 15.66 15.76 15.19 23,590 50,300 -2.2
06/01/2010
15.66
 930,340 15.66 15.95 15.28 21,530 53,470 -2.7
05/01/2010
15.66
 1,129,250 15.00 15.66 15.38 182,560 200,000 -1.4

Chính sách bảo mật | Điều khoản sử dụng |