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

10.10
0.11
(1.10%)
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
(2026-08-18) 		-0.01 -0.10% 146,807,200 -2,850,560 -34.7
9.43
15.09
10.10
2 tháng
(2026-07-20) 		-0.62 -5.87% 352,030,800 1,779,740 13.3
9.14
15.09
10.10
3 tháng
(2026-06-19) 		-2.23 -18.23% 460,492,400 4,855,940 50.7
9.14
15.09
10.10
6 tháng
(2026-03-23) 		-2.09 -17.27% 1,020,170,100 -1,687,460 -44.1
9.14
16.32
10.10
12 tháng
(2025-09-22) 		-11.45 -53.41% 2,738,105,600 -26,485,760 -505.1
9.14
23.21
10.10
24 tháng
(2024-09-27) 		-8.93 -47.21% 6,470,332,900 1,620,125 -301.5
8.16
23.21
10.10
36 tháng
(2023-10-03) 		-9.06 -47.55% 11,039,455,700 -3,459,639 -463.3
8.16
27.41
10.10
60 tháng
(2021-10-13) 		-13.68 -57.79% 17,814,895,100 16,549,330 145.7
8.16
80.10
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2024
17.17
 10,505,600 16.44 17.37 16.27 670,500 58,400 12.5
16/10/2024
16.31
 5,026,300 16.56 16.60 16.31 76,100 852,000 -15.7
15/10/2024
16.60
 24,968,000 17.33 17.42 16.19 364,600 1,109,800 -15.2
14/10/2024
17.33
 5,610,700 17.62 17.70 17.33 13,800 2,300 0.2
11/10/2024
17.54
 4,737,700 17.42 17.70 17.42 408,100 34,000 8.1
10/10/2024
17.42
 5,787,500 17.62 17.74 17.37 7,200 10,000 -0.1
09/10/2024
17.46
 5,099,700 17.50 17.66 17.37 3,300 24,000 -0.4
08/10/2024
17.37
 10,233,300 17.70 17.78 17.33 47,700 1,000 1.0
07/10/2024
17.70
 4,339,600 17.91 17.95 17.62 48,900 10,900 0.8
04/10/2024
17.74
 7,983,200 17.91 18.07 17.74 0 13,800 -0.3
03/10/2024
17.86
 15,578,800 18.11 18.23 17.58 10,700 59,300 -1.1
02/10/2024
18.27
 20,544,900 18.52 18.64 17.95 26,100 7,000 0.4
01/10/2024
18.68
 12,859,200 19.05 19.13 18.64 22,000 203,500 -4.2
30/09/2024
18.92
 9,750,700 18.84 18.92 18.60 11,400 304,200 -6.7
27/09/2024
18.92
 12,775,200 18.92 19.21 18.68 784,700 519,700 6.1
26/09/2024
18.80
 8,730,500 18.92 19.01 18.72 24,000 146,400 -2.8
25/09/2024
18.80
 12,809,600 18.68 19.01 18.64 360,700 190,600 3.9
24/09/2024
18.56
 6,848,500 18.31 18.60 18.27 909,800 213,400 15.8
23/09/2024
18.44
 5,999,200 18.56 18.60 18.27 558,900 100 12.6
20/09/2024
18.56
 7,578,000 18.84 18.84 18.48 1,321,100 270,900 24.0
19/09/2024
18.68
 10,010,300 18.48 18.84 18.48 1,402,600 544,600 19.7
18/09/2024
18.48
 9,181,800 18.44 18.60 18.23 847,000 705,100 3.3
17/09/2024
18.35
 12,889,800 17.70 18.44 17.70 2,065,400 242,800 40.3
16/09/2024
17.86
 7,796,400 17.95 18.03 17.54 3,000 191,500 -4.1
13/09/2024
17.95
 6,622,500 17.74 18.03 17.62 920,800 20,300 19.6
12/09/2024
17.70
 4,728,500 18.03 18.11 17.70 29,400 189,900 -3.5
11/09/2024
17.86
 8,734,800 18.23 18.23 17.54 154,500 742,000 -13.0
10/09/2024
18.35
 13,617,000 18.35 18.44 17.70 72,800 273,900 -4.4
09/09/2024
18.31
 6,241,800 18.27 18.60 18.11 404,200 145,900 5.8
06/09/2024
18.31
 18,662,500 18.68 18.72 17.91 544,600 360,800 4.0
05/09/2024
18.64
 12,148,300 19.05 19.33 18.56 424,000 367,600 1.1
04/09/2024
19.05
 9,372,300 18.56 19.09 18.44 355,900 172,500 4.1
03/09/2024
21.66
 32,128,300 22.43 22.47 21.66 36,320 232,582 -5.3
02/09/2024
22.27
 18,341,400 22.51 22.55 22.23 6,002 1,258,200 -34.4
30/08/2024
18.92
 32,324,200 19.25 19.41 18.44 398,000 271,700 2.8
29/08/2024
19.46
 10,908,100 19.58 19.90 19.41 225,500 74,200 3.6
28/08/2024
19.62
 41,917,700 20.64 20.88 19.09 460,100 676,200 -5.6
27/08/2024
20.43
 15,858,500 20.23 20.68 20.15 220,300 166,200 1.3
26/08/2024
20.47
 11,865,800 20.68 20.72 20.39 18,900 423,400 -10.2
23/08/2024
20.52
 20,017,700 20.11 20.80 19.90 628,100 933,900 -7.7
22/08/2024
20.11
 10,226,200 20.07 20.35 19.86 134,000 1,031,300 -22.2
21/08/2024
20.03
 21,433,200 20.35 20.43 19.82 150,200 2,644,400 -61.4
20/08/2024
20.43
 26,124,600 19.54 20.56 19.29 911,700 131,800 18.7
19/08/2024
19.33
 13,679,100 19.70 19.90 19.25 478,400 134,100 8.2
16/08/2024
19.37
 28,028,300 18.35 19.37 18.19 3,067,300 154,100 67.1
15/08/2024
18.11
 13,801,500 18.11 18.19 17.70 266,200 158,900 2.3
14/08/2024
18.11
 9,755,100 18.31 18.44 17.86 58,300 27,300 0.7
13/08/2024
18.27
 7,255,400 18.19 18.52 17.99 237,600 175,200 1.4
12/08/2024
18.19
 34,262,900 17.70 18.35 17.58 199,000 29,100 3.7
09/08/2024
18.88
 6,766,300 18.97 19.05 18.64 1,500 20,000 -0.4
08/08/2024
18.68
 8,715,500 18.68 19.09 18.39 165,600 28,000 3.2
07/08/2024
18.76
 7,076,900 18.76 19.01 18.48 26,500 381,600 -8.2
06/08/2024
18.60
 9,612,800 18.76 18.92 18.11 46,100 27,300 0.4
05/08/2024
18.39
 19,505,800 18.92 19.17 18.15 6,900 50,900 -1.0
02/08/2024
19.50
 10,272,000 19.01 19.50 18.52 369,000 83,000 6.6
01/08/2024
19.05
 14,146,400 19.90 19.90 18.56 7,300 85,300 -1.8
31/07/2024
19.94
 6,756,000 19.90 20.23 19.54 86,500 48,800 0.9
30/07/2024
19.82
 6,133,100 19.82 20.03 19.29 45,300 388,200 -8.5
29/07/2024
19.99
 8,713,400 19.99 20.43 19.82 45,300 388,200 -8.5
26/07/2024
19.82
 5,500,900 19.82 19.82 19.33 23,800 270,200 -5.9
25/07/2024
19.82
 5,816,300 19.62 19.82 19.41 15,800 697,500 -16.4
24/07/2024
19.94
 12,335,900 18.80 20.03 18.72 303,300 612,600 -7.7
23/07/2024
19.01
 5,807,800 19.74 19.74 18.92 2,000 245,700 -5.8
22/07/2024
19.58
 14,319,800 19.17 19.70 18.76 557,900 105,400 10.5
19/07/2024
19.41
 11,849,400 20.23 20.23 19.17 77,100 160,900 -2.1
18/07/2024
20.15
 12,650,600 20.03 20.19 19.50 339,800 402,800 -1.6
17/07/2024
19.99
 35,495,200 21.49 21.62 19.99 965,600 731,700 5.7
16/07/2024
21.45
 7,934,800 21.70 21.98 21.45 7,100 137,300 -3.4
15/07/2024
21.66
 5,727,000 21.78 21.94 21.66 347,300 21,000 8.7
12/07/2024
21.78
 6,914,700 22.27 22.27 21.74 9,100 156,600 -3.9
11/07/2024
22.07
 16,669,300 21.78 22.55 21.74 341,000 285,600 1.5
10/07/2024
21.58
 6,402,900 21.70 21.90 21.49 7,600 125,100 -3.1
09/07/2024
21.62
 7,136,100 21.45 21.78 21.45 110,000 66,900 1.1
08/07/2024
21.49
 14,275,500 21.94 21.98 21.37 201,200 120,500 2.1
05/07/2024
21.90
 8,940,100 22.11 22.27 21.78 6,600 36,800 -0.8
04/07/2024
22.11
 7,289,900 22.35 22.60 22.02 7,000 202,500 -5.4
03/07/2024
22.35
 5,786,300 22.55 22.64 22.23 6,700 94,100 -2.4
02/07/2024
22.51
 12,915,600 22.15 22.55 21.82 330,500 111,300 5.9
01/07/2024
21.94
 5,851,400 21.74 22.11 21.62 213,100 322,500 -2.9
28/06/2024
21.66
 8,247,600 22.27 22.27 21.58 7,100 189,561 -4.9
27/06/2024
22.23
 13,592,000 21.54 22.39 21.37 338,600 302,900 0.8
26/06/2024
21.49
 7,238,900 21.82 21.94 21.37 145,407 134,571 0.3
25/06/2024
21.82
 5,078,400 21.98 21.98 21.66 39,600 50,191 -0.3
24/06/2024
21.66
 18,895,700 21.62 22.23 21.62 381,600 87,700 7.9
21/06/2024
21.33
 9,635,400 21.62 21.70 21.33 4,700 502,200 -13.0
20/06/2024
21.66
 13,018,100 22.07 22.07 21.37 4,200 105,900 -2.7
19/06/2024
21.90
 9,866,100 22.27 22.27 21.82 23,800 711,100 -18.5
18/06/2024
22.02
 7,306,800 22.11 22.39 22.02 10,000 83,600 -2.0
17/06/2024
22.02
 12,611,200 22.35 22.43 22.02 59,070 84,300 -0.7
14/06/2024
22.35
 13,479,800 23.04 23.09 22.35 60,020 231,000 -4.8
13/06/2024
23.00
 19,557,100 22.84 23.41 22.80 0 0 0
12/06/2024
22.64
 8,735,500 22.51 22.68 22.31 18,084 121,500 -2.9
11/06/2024
22.43
 10,426,700 22.68 22.76 22.31 5,500 110,900 -2.9
10/06/2024
22.68
 10,417,600 22.72 23.00 22.43 30,667 862,100 -23.1
07/06/2024
22.55
 7,612,000 22.84 22.84 22.51 14,260 27,000 -0.4
06/06/2024
22.64
 11,956,400 23.04 23.04 22.47 62,100 172,600 -3.1
05/06/2024
22.88
 11,003,400 23.25 23.33 22.88 10,400 38,100 -0.8
04/06/2024
23.09
 9,241,100 23.37 23.41 23.09 14,000 44,200 -0.9
03/06/2024
23.29
 15,720,100 22.88 23.62 22.88 452,200 43,900 11.6
31/05/2024
22.64
 9,390,500 22.80 22.96 22.43 4,200 136,800 -3.7

Chính sách bảo mật | Điều khoản sử dụng |