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

15.20
-0.40
(-2.56%)
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)
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
03/05/2024
23.22
 12,391,000 23.56 23.69 23.17 257,000 145,100 3.0
02/05/2024
23.22
 34,452,500 23.61 23.74 22.65 183,200 2,462,300 -61.0
26/04/2024
24.04
 21,396,900 24.12 24.64 23.95 113,100 2,237,300 -59.8
25/04/2024
24.47
 15,069,200 24.69 24.73 24.17 77,300 1,634,200 -43.9
24/04/2024
24.77
 25,333,700 23.65 24.77 23.61 2,044,200 681,700 38.0
23/04/2024
23.17
 22,766,300 24.30 24.38 23.00 543,100 2,622,400 -57.9
22/04/2024
24.30
 18,528,700 24.38 24.60 23.78 152,900 1,173,200 -28.5
19/04/2024
23.69
 38,934,500 24.21 25.08 23.39 4,145,700 866,500 90.8
17/04/2024
24.90
 26,638,200 26.20 26.33 24.90 1,217,500 1,292,600 -3.0
16/04/2024
26.03
 45,670,500 26.76 26.80 25.29 1,947,000 896,900 30.7
15/04/2024
27.02
 35,671,500 28.84 29.10 27.02 54,100 928,000 -28.8
12/04/2024
29.05
 23,388,900 28.71 29.36 28.62 7,800 1,032,200 -34.4
11/04/2024
28.53
 22,049,900 27.54 28.79 27.54 543,900 131,200 13.5
10/04/2024
27.93
 16,980,300 28.49 28.62 27.93 108,600 1,470,700 -44.7
09/04/2024
28.49
 17,300,600 27.80 28.49 27.50 410,400 837,400 -13.7
08/04/2024
27.76
 17,973,700 27.67 28.23 27.50 634,700 1,493,500 -27.6
05/04/2024
27.67
 24,872,100 27.45 28.49 27.32 371,600 1,714,000 -43.4
04/04/2024
27.84
 31,924,800 27.84 28.88 27.41 2,694,200 1,784,000 29.6
03/04/2024
27.50
 27,588,400 28.97 28.97 27.50 262,100 1,210,000 -31.7
02/04/2024
29.05
 18,671,400 28.66 29.23 28.27 559,200 528,900 0.9
01/04/2024
28.97
 26,743,300 27.84 29.31 27.80 5,170,000 188,700 165.7
29/03/2024
27.84
 16,886,600 28.27 28.36 27.71 33,300 324,200 -9.4
28/03/2024
28.27
 12,618,800 28.53 28.62 28.23 25,200 939,700 -30.0
27/03/2024
28.32
 22,462,300 27.71 28.97 27.45 590,100 438,300 5.3
26/03/2024
27.63
 17,271,700 27.50 28.23 27.15 775,300 448,700 10.6
25/03/2024
27.67
 25,546,500 27.54 28.53 27.41 392,500 378,800 0.4
22/03/2024
27.63
 24,601,900 27.67 27.93 26.85 256,200 2,715,500 -78.1
21/03/2024
27.41
 44,811,900 26.72 27.76 25.85 1,263,300 6,092,800 -146.9
20/03/2024
26.29
 29,500,600 25.81 26.63 25.55 1,843,500 2,072,000 -6.9
19/03/2024
25.85
 28,335,800 26.76 26.76 25.85 661,800 1,309,400 -19.5
18/03/2024
26.33
 78,932,200 24.99 26.33 24.90 5,377,400 928,200 132.1
15/03/2024
24.64
 69,887,600 23.91 25.08 23.82 3,819,900 347,500 99.7
14/03/2024
23.78
 35,281,500 23.61 24.04 23.35 55,900 408,200 -9.6
13/03/2024
23.35
 14,820,100 22.96 23.35 22.78 1,500 250,500 -6.7
12/03/2024
22.78
 13,972,900 22.70 23.04 22.57 29,900 115,000 -2.2
11/03/2024
22.65
 18,539,000 22.96 23.17 22.52 22,700 38,600 -0.4
08/03/2024
22.96
 32,128,300 23.78 23.82 22.96 36,320 232,582 -5.3
07/03/2024
23.65
 28,910,200 23.43 23.78 23.09 100,500 2,869,500 -74.7
06/03/2024
23.52
 15,607,600 24.08 24.17 23.48 27,000 1,900 0.7
05/03/2024
24.08
 19,130,700 24.34 24.47 23.95 80,300 73,860 0.2
04/03/2024
24.30
 49,273,800 24.17 24.90 24.17 4,148,600 510,600 104.0
01/03/2024
23.82
 13,412,300 23.78 23.95 23.61 444,800 201,406 6.7
29/02/2024
23.61
 28,065,800 23.43 24.04 23.35 641,000 38,600 16.4
28/02/2024
23.35
 13,613,400 23.78 23.78 23.22 380,705 23,075 9.8
27/02/2024
23.65
 18,912,300 23.00 23.65 22.87 2,026,890 310,026 46.4
26/02/2024
22.87
 13,352,200 22.65 22.96 22.48 26,400 34,500 -0.2
23/02/2024
22.61
 27,786,500 23.43 23.43 22.48 107,100 97,700 0.2
22/02/2024
23.35
 12,816,100 23.52 23.61 23.35 27,900 58,116 -0.8
21/02/2024
23.52
 20,435,400 23.78 23.91 23.39 193,901 1,984,118 -49.2
20/02/2024
23.78
 15,936,300 23.95 24.17 23.69 51,751 699,560 -17.8
19/02/2024
23.86
 19,153,300 24.12 24.12 23.69 100,733 26,200 2.1
16/02/2024
24.08
 25,679,100 24.21 24.56 24.04 2,006,600 40,837 55.6
15/02/2024
23.95
 16,420,600 23.78 23.95 23.56 14,110 119,300 -2.9
07/02/2024
23.61
 18,341,400 23.86 23.91 23.56 6,002 1,258,200 -34.4
06/02/2024
23.82
 10,125,400 23.86 24.08 23.78 4,300 12,900 -0.2
05/02/2024
23.82
 16,056,100 24.04 24.08 23.61 89,500 411,900 -8.9
02/02/2024
23.91
 26,331,600 23.91 24.69 23.78 1,346,279 157,100 33.5
01/02/2024
23.69
 16,140,100 23.52 23.95 23.48 36,000 30,700 0.1
31/01/2024
23.43
 26,054,200 23.52 23.82 23.30 113,100 30,800 2.3
30/01/2024
23.30
 9,309,500 23.17 23.43 23.17 117,100 81,700 1.0
29/01/2024
23.09
 9,100,100 23.39 23.43 23.09 600 173,900 -4.7
26/01/2024
23.30
 12,540,400 23.30 23.74 23.26 334,000 41,900 7.9
25/01/2024
23.22
 9,445,100 23.26 23.48 23.13 250,200 1,000 6.7
24/01/2024
23.22
 10,296,100 23.22 23.48 23.13 250,500 4,600 6.6

Chính sách bảo mật | Điều khoản sử dụng |