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

20.55
-0.25
(-1.20%)
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
(2025-11-04) 		-0.45 -2.18% 218,323,200 -6,589,900 -133.3
19.65
21.35
20.80
2 tháng
(2025-10-06) 		-0.88 -4.18% 644,868,000 -2,231,200 -13.8
19.30
24.60
20.80
3 tháng
(2025-09-05) 		-3.08 -13.23% 1,179,358,700 -14,809,300 -313.1
19.30
24.60
20.80
6 tháng
(2025-06-09) 		3.61 21.76% 2,800,378,200 2,239,113 39.9
15.35
24.60
20.80
12 tháng
(2024-12-09) 		2.04 11.25% 4,113,577,100 -1,374,185 -128.0
12.28
24.60
20.80
24 tháng
(2023-12-15) 		-1.59 -7.30% 7,819,431,600 -3,524,581 -227.0
12.28
29.05
20.80
36 tháng
(2022-12-20) 		5.72 39.47% 12,757,394,000 1,877,486 -223.9
9.51
29.05
20.80
60 tháng
(2020-12-30) 		5.14 34.12% 16,833,935,160 15,962,398 339.4
8.73
84.91
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/01/2024
23.22
 8,125,600 23.65 23.65 23.22 6,700 75,500 -1.9
22/01/2024
23.48
 18,383,700 23.09 23.52 22.83 340,200 13,600 8.8
19/01/2024
23.00
 14,230,500 23.56 23.65 23.00 75,300 508,700 -11.7
18/01/2024
23.35
 17,339,200 23.48 23.69 23.26 204,500 176,000 0.8
17/01/2024
23.22
 16,298,300 23.22 23.61 23.09 3,100 26,100 -0.6
16/01/2024
23.17
 10,004,600 22.57 23.17 22.52 168,900 400,400 -6.1
15/01/2024
22.70
 10,934,000 22.91 23.26 22.70 1,200 1,800 -0.0
12/01/2024
22.78
 30,897,600 23.09 23.17 22.57 194,900 204,900 -0.3
11/01/2024
23.39
 13,921,500 23.30 23.48 23.00 5,000 203,700 -5.3
10/01/2024
23.17
 23,271,800 23.69 23.78 23.04 26,300 310,200 -7.6
09/01/2024
23.69
 27,019,100 24.08 24.21 23.61 27,000 112,000 -2.3
08/01/2024
23.99
 31,694,300 23.78 24.38 23.74 970,300 40,100 26.0
05/01/2024
23.48
 27,632,300 23.00 23.56 23.00 92,300 29,500 1.7
04/01/2024
22.91
 25,582,200 22.74 23.48 22.61 27,000 103,000 -2.0
03/01/2024
22.74
 11,793,500 22.35 22.83 22.35 205,700 156,400 1.3
02/01/2024
22.48
 20,527,800 23.35 23.35 22.44 29,000 67,700 -1.0
29/12/2023
23.13
 10,736,200 23.09 23.35 23.04 6,500 216,400 -5.6
28/12/2023
23.09
 18,519,400 22.96 23.52 22.96 317,300 18,300 8.0
27/12/2023
22.96
 12,903,200 23.13 23.43 22.96 28,600 91,600 -1.7
26/12/2023
23.13
 16,842,400 23.00 23.30 22.87 0 213,100 -5.7
25/12/2023
23.00
 16,740,400 22.31 23.09 22.31 290,800 80,400 5.5
22/12/2023
22.31
 9,669,100 22.61 22.87 22.31 47,900 304,700 -6.7
21/12/2023
22.61
 13,706,700 22.31 22.74 22.01 163,800 62,100 2.7
20/12/2023
22.31
 6,814,300 22.35 22.57 22.22 70,100 745,600 -17.5
19/12/2023
22.35
 11,754,900 22.01 22.35 21.70 6,200 62,100 -1.4
18/12/2023
22.01
 9,676,600 21.79 22.39 21.88 189,000 38,000 3.9
15/12/2023
21.79
 18,783,500 21.70 22.35 21.44 1,064,100 1,143,300 -1.8
14/12/2023
21.70
 16,642,400 22.31 22.70 21.70 177,200 213,300 -0.9
13/12/2023
22.31
 18,992,300 22.78 23.13 22.31 116,000 346,700 -6.1
12/12/2023
22.78
 11,030,400 22.78 23.09 22.74 105,500 72,800 0.9
11/12/2023
22.78
 12,432,100 23.13 23.35 22.48 192,500 400,700 -5.5
08/12/2023
23.13
 24,607,100 22.87 23.43 22.57 242,000 40,000 5.4
07/12/2023
22.87
 33,278,800 23.56 23.74 22.14 93,000 428,100 -9.0
06/12/2023
23.56
 23,660,000 22.91 23.69 22.65 419,100 65,200 9.4
05/12/2023
22.91
 17,811,000 22.96 23.17 22.83 2,000 209,600 -5.5
04/12/2023
22.96
 28,946,500 21.70 23.22 22.09 129,500 41,900 2.3

Chính sách bảo mật | Điều khoản sử dụng |