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

16.15
0.55
(3.53%)
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)
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
17/10/2023
18.89
 11,010,300 20.28 20.49 18.89 227,100 5,300 5.1
16/10/2023
20.28
 13,597,000 20.49 20.84 20.02 72,000 39,600 0.8
13/10/2023
20.49
 15,448,800 20.58 20.93 19.76 55,600 35,000 0.5
12/10/2023
20.58
 13,867,000 20.23 20.84 20.19 34,700 337,900 -7.2
11/10/2023
20.23
 14,033,000 19.84 20.23 19.24 63,800 376,500 -7.1
10/10/2023
19.84
 13,881,600 20.02 20.28 19.71 32,500 5,400 0.6
09/10/2023
20.02
 14,284,400 19.28 20.15 19.02 9,100 222,500 -4.8
06/10/2023
19.28
 21,901,000 18.85 19.28 17.99 675,300 5,100 14.2
05/10/2023
18.85
 18,899,600 20.23 20.62 18.85 25,600 24,600 0.0
04/10/2023
20.23
 19,183,400 20.19 20.67 19.02 199,000 111,700 2.0
03/10/2023
20.19
 27,941,600 21.70 21.70 20.19 35,900 98,800 -1.5
02/10/2023
21.70
 7,942,900 21.70 22.05 21.49 2,000 132,700 -3.3
29/09/2023
21.70
 17,032,800 21.18 21.79 21.31 2,600 509,700 -12.6
28/09/2023
21.18
 19,590,200 22.05 22.05 21.05 21,400 39,000 -0.4
27/09/2023
22.05
 17,003,500 21.18 22.05 20.36 13,400 132,800 -3.0
26/09/2023
21.18
 25,379,200 20.62 21.49 20.28 435,500 370,800 1.5
25/09/2023
20.62
 26,114,100 22.14 22.39 20.62 86,000 205,100 -3.1
22/09/2023
22.14
 28,828,600 23.78 23.78 22.14 330,800 279,700 1.1
21/09/2023
23.78
 17,159,600 24.47 24.56 23.78 62,000 169,300 -3.0
20/09/2023
24.47
 16,497,400 23.69 24.73 23.61 95,200 95,300 -0.0
19/09/2023
23.69
 19,999,200 23.17 23.78 22.87 236,100 174,900 1.7
18/09/2023
23.17
 16,821,600 23.52 23.69 23.09 0 0 0
15/09/2023
23.52
 17,733,400 23.61 24.08 23.35 155,400 759,800 -16.5
14/09/2023
23.61
 27,447,700 24.56 24.56 23.61 16,600 22,000 -0.1
13/09/2023
24.56
 24,192,500 25.03 25.46 24.21 21,000 856,000 -24.3
12/09/2023
25.03
 24,147,200 24.04 25.03 23.52 210,900 23,800 5.3
11/09/2023
24.04
 33,620,700 25.42 25.59 24.04 172,800 103,500 1.9
08/09/2023
25.42
 15,447,600 25.38 25.68 25.16 370,000 31,900 10.0
07/09/2023
25.38
 21,752,500 25.46 25.94 25.16 29,000 252,100 -6.6
06/09/2023
25.46
 26,747,700 25.03 25.51 24.56 98,800 654,200 -16.0
05/09/2023
25.03
 17,373,700 24.77 25.42 24.77 56,600 176,300 -3.5

Chính sách bảo mật | Điều khoản sử dụng |