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)
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
31/08/2023
24.77
 16,999,200 24.64 25.29 24.77 142,500 1,108,600 -27.8
30/08/2023
24.64
 30,069,600 23.95 24.77 23.74 458,500 215,000 7.0
29/08/2023
23.95
 25,713,000 23.95 24.86 23.95 5,200 490,100 -13.6
28/08/2023
23.95
 20,803,600 23.35 23.95 23.17 340,100 227,000 3.0
25/08/2023
23.35
 29,418,000 23.26 23.95 23.26 313,600 378,500 -1.7
24/08/2023
23.26
 33,408,000 21.75 23.26 21.70 157,300 123,700 1.0
23/08/2023
21.75
 19,639,500 21.96 22.57 21.75 431,100 42,100 10.0
22/08/2023
21.96
 23,161,200 21.96 22.22 20.75 39,500 135,100 -2.4
21/08/2023
21.96
 26,433,700 22.39 22.44 21.10 136,500 141,900 -0.1
18/08/2023
22.39
 50,660,100 24.04 24.04 22.39 377,400 1,630,100 -32.1
17/08/2023
24.04
 21,741,400 24.64 24.86 24.04 58,100 335,000 -7.9
16/08/2023
24.64
 31,510,400 23.69 24.64 23.26 518,300 104,200 11.2
15/08/2023
23.69
 20,538,800 23.78 24.17 23.56 1,544,700 19,800 42.1
14/08/2023
23.78
 32,704,600 22.91 24.34 23.26 366,000 163,500 5.7
11/08/2023
22.91
 23,064,900 22.27 22.91 21.92 36,100 50,300 -0.4
10/08/2023
22.27
 19,242,400 22.31 22.83 22.22 21,100 674,300 -16.9
09/08/2023
22.31
 20,421,200 22.65 22.78 22.31 43,000 593,900 -14.3
08/08/2023
22.65
 24,384,800 23.04 23.13 22.52 14,800 197,100 -4.8
07/08/2023
23.04
 21,489,800 23.26 23.43 22.74 65,800 285,000 -5.8
04/08/2023
23.26
 36,216,600 22.14 23.52 22.22 767,900 29,200 19.8
03/08/2023
22.14
 26,836,300 21.88 22.39 21.66 25,100 53,000 -0.7
02/08/2023
21.88
 17,893,800 21.53 22.09 21.44 245,700 26,500 5.5
01/08/2023
21.53
 27,815,500 22.48 22.65 21.53 115,500 102,700 0.4
31/07/2023
22.48
 37,767,400 22.14 22.57 21.49 72,300 49,100 0.6
28/07/2023
22.14
 41,099,900 22.48 22.87 21.96 118,400 11,300 2.8
27/07/2023
22.48
 46,581,400 22.01 22.65 21.75 66,900 266,000 -5.1
26/07/2023
22.01
 25,404,600 22.14 22.39 21.70 133,700 102,200 0.8
25/07/2023
22.14
 40,710,200 21.62 22.27 21.44 320,100 104,300 5.5
24/07/2023
21.62
 33,705,300 21.44 22.14 21.49 71,100 232,100 -4.1
21/07/2023
21.44
 41,031,700 20.06 21.44 20.02 71,900 244,100 -4.1
20/07/2023
20.06
 29,010,300 19.84 20.06 19.28 167,600 232,500 -1.5
19/07/2023
19.84
 37,038,800 20.19 20.62 19.80 257,500 10,500 5.7
18/07/2023
20.19
 32,297,000 20.02 20.45 19.76 339,400 61,600 6.4
17/07/2023
20.02
 47,533,300 19.24 20.49 19.54 629,300 18,300 14.3
14/07/2023
19.24
 20,045,400 19.11 19.46 18.85 53,800 170,200 -2.6
13/07/2023
19.11
 35,989,400 18.20 19.28 18.20 18,800 78,600 -1.3

Chính sách bảo mật | Điều khoản sử dụng |