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) 		-2.55 -15.94% 223,454,100 -6,348,500 -95.8
12.60
16
13.45
2 tháng
(2026-01-19) 		-2.80 -17.23% 420,162,100 -7,645,200 -116.8
12.60
16.60
13.45
3 tháng
(2025-12-18) 		-4.45 -24.86% 649,251,100 -13,653,600 -224.8
12.60
18.45
13.45
6 tháng
(2025-09-19) 		-9.01 -40.10% 1,670,698,300 -24,951,100 -455.5
12.60
24.60
13.45
12 tháng
(2025-03-24) 		-3.80 -22.03% 4,256,306,600 -7,309,766 -197.4
12.28
24.60
13.45
24 tháng
(2024-03-28) 		-14.82 -52.43% 7,165,364,800 -20,209,092 -526.3
12.28
29.05
13.45
36 tháng
(2023-04-03) 		1 8.02% 12,794,813,800 -21,928,696 -584.0
12.28
29.05
13.45
60 tháng
(2021-04-13) 		-4.66 -25.74% 17,293,050,700 1,667,088 110.0
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)
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
01/12/2023
21.70
 13,467,800 21.36 21.96 21.23 198,900 506,600 -7.6
30/11/2023
21.36
 16,948,400 21.66 22.05 21.36 42,800 160,700 -3.0
29/11/2023
21.66
 15,253,700 21.18 21.70 21.14 25,800 1,135,800 -27.3
28/11/2023
21.18
 18,818,000 20.88 21.31 20.36 501,300 1,200 12.0
27/11/2023
20.88
 12,984,200 21.62 21.75 20.88 28,000 9,300 0.5
24/11/2023
21.62
 34,208,000 21.40 21.70 20.32 1,206,900 34,500 28.5
23/11/2023
21.40
 37,517,100 23.00 23.30 21.40 121,600 324,400 -5.6
22/11/2023
23.00
 25,656,100 22.44 23.17 22.31 0 85,900 -2.3
21/11/2023
22.44
 16,102,300 22.48 22.96 22.31 52,000 1,182,000 -29.5
20/11/2023
22.48
 21,034,000 22.14 22.74 21.36 320,300 49,500 6.9
17/11/2023
22.14
 36,148,400 22.57 23.09 21.36 61,300 209,800 -3.9
16/11/2023
22.57
 28,433,000 21.49 22.57 21.27 0 0 0
15/11/2023
21.49
 25,530,600 21.40 22.31 21.36 193,300 287,700 -2.3
14/11/2023
21.40
 18,092,200 21.62 22.05 21.18 8,400 94,500 -2.2
13/11/2023
21.62
 22,517,300 21.10 21.75 20.97 32,700 250,000 -5.4
10/11/2023
21.10
 35,129,600 21.18 22.39 20.88 452,900 369,600 2.0
09/11/2023
21.18
 28,703,200 20.67 21.79 20.84 97,900 596,600 -12.3
08/11/2023
20.67
 26,441,000 19.33 20.67 19.15 229,600 52,900 4.0
07/11/2023
19.33
 17,969,100 19.71 19.84 19.20 141,200 534,200 -8.8
06/11/2023
19.71
 14,761,800 19.28 19.71 19.11 313,700 410,200 -2.1
03/11/2023
19.28
 26,869,400 19.02 19.58 18.89 519,800 512,400 0.2
02/11/2023
19.02
 26,227,800 17.81 19.02 18.07 568,900 9,800 12.3
01/11/2023
17.81
 19,774,800 17.47 17.81 16.86 657,700 419,600 4.9
31/10/2023
17.47
 24,265,600 17.51 18.33 17.29 841,500 212,000 12.9
30/10/2023
17.51
 18,924,400 18.29 18.68 17.51 171,800 480,100 -6.5
27/10/2023
18.29
 23,893,600 17.12 18.29 17.12 641,200 281,300 7.6
26/10/2023
17.12
 37,078,300 18.16 18.16 16.90 126,100 652,100 -10.3
25/10/2023
18.16
 19,797,300 18.42 18.76 18.16 121,400 862,600 -15.9
24/10/2023
18.42
 16,056,500 17.34 18.42 17.47 613,000 28,600 12.1
23/10/2023
17.34
 15,661,500 17.60 18.16 17.29 138,900 515,000 -7.8
20/10/2023
17.60
 17,629,300 16.47 17.60 16.47 672,100 43,500 12.4
19/10/2023
16.47
 23,371,600 17.60 17.73 16.47 1,108,100 19,400 21.3
18/10/2023
17.60
 24,315,300 18.89 19.11 17.60 464,700 282,700 3.9

Chính sách bảo mật | Điều khoản sử dụng |