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)
12/07/2023
18.20
 12,127,200 18.24 18.37 17.99 58,500 32,400 0.5
11/07/2023
18.24
 15,329,900 18.50 18.76 18.16 24,100 18,000 0.1
10/07/2023
18.50
 15,646,400 17.99 18.76 17.99 81,700 33,500 1.0
07/07/2023
17.99
 16,241,100 18.03 18.07 17.29 47,700 98,900 -1.0
06/07/2023
18.03
 18,180,300 18.46 18.55 17.81 96,600 56,900 0.8
05/07/2023
18.46
 10,067,500 18.55 18.81 18.42 82,600 9,100 1.6
04/07/2023
18.55
 14,563,700 18.07 18.63 17.99 45,000 0 0.9
03/07/2023
18.07
 11,247,800 18.20 18.46 17.99 141,600 69,800 1.5
30/06/2023
18.20
 18,187,400 18.37 18.37 17.90 23,800 6,000 0.4
29/06/2023
18.37
 44,864,500 19.37 19.37 18.24 172,600 110,000 1.3
28/06/2023
19.37
 21,499,200 19.89 19.97 19.37 93,200 8,300 1.9
27/06/2023
19.89
 17,563,300 19.76 20.15 19.63 22,000 768,700 -17.1
26/06/2023
19.76
 35,077,700 19.80 20.15 19.02 51,900 49,200 0.0
23/06/2023
19.80
 21,153,600 19.93 20.02 19.54 96,900 107,000 -0.2
22/06/2023
19.93
 47,760,100 18.76 20.06 19.11 831,000 185,100 14.7
21/06/2023
18.76
 22,209,800 18.89 18.98 18.55 176,700 26,400 3.3
20/06/2023
18.89
 18,877,900 18.33 18.94 18.42 15,700 74,700 -1.3
19/06/2023
18.33
 21,117,800 17.99 18.72 17.90 50,300 3,000 1.0
16/06/2023
17.99
 25,058,000 17.77 18.46 17.94 57,300 715,400 -13.7
15/06/2023
17.77
 9,995,900 17.73 17.90 17.55 134,300 11,300 2.5
14/06/2023
17.73
 15,125,300 18.11 18.59 17.73 281,500 43,400 5.1
13/06/2023
18.11
 23,340,100 17.51 18.37 17.47 293,700 10,000 5.9
12/06/2023
17.51
 20,145,000 18.07 18.07 17.25 11,900 138,000 -2.6
09/06/2023
18.07
 29,069,500 17.99 18.29 17.12 23,400 11,800 0.2
08/06/2023
17.99
 28,200,600 19.02 19.24 17.99 275,200 458,400 -3.9
07/06/2023
19.02
 24,945,900 18.46 19.20 18.37 51,600 289,300 -5.2
06/06/2023
18.46
 21,346,400 18.33 18.63 17.99 25,900 131,600 -2.2
05/06/2023
18.33
 24,029,000 18.85 19.02 18.33 92,700 102,100 -0.2
02/06/2023
18.85
 22,620,600 19.15 19.54 18.63 27,800 190,400 -3.6
01/06/2023
19.15
 23,101,000 18.46 19.24 18.59 777,300 86,600 15.2
31/05/2023
18.46
 21,736,000 18.11 18.72 17.99 220,500 7,100 4.5
30/05/2023
18.11
 27,591,400 18.07 18.76 18.03 209,500 50,200 3.4
29/05/2023
18.07
 15,832,600 17.99 18.42 17.99 120,000 173,800 -1.1
26/05/2023
17.99
 15,835,400 17.77 18.29 17.51 29,700 328,200 -6.1
25/05/2023
17.77
 21,191,400 18.03 18.11 17.16 2,800 31,000 -0.6
24/05/2023
18.03
 26,286,800 17.86 18.55 17.90 223,100 47,600 3.7
23/05/2023
17.86
 20,651,900 17.68 18.11 17.60 10,800 5,100 0.1
22/05/2023
17.68
 12,324,900 17.51 17.99 17.47 130,000 200 2.7
19/05/2023
17.51
 30,084,700 16.73 17.64 16.43 30,100 122,800 -1.9
18/05/2023
16.73
 33,831,900 17.99 18.11 16.73 508,700 35,600 9.3
17/05/2023
17.99
 21,834,300 18.16 18.68 17.99 84,100 113,400 -0.6
16/05/2023
18.16
 21,177,400 17.47 18.16 17.47 126,400 184,600 -1.2
15/05/2023
17.47
 19,760,300 17.86 18.29 17.47 102,700 616,900 -10.8
12/05/2023
17.86
 18,622,400 17.68 17.94 17.55 79,500 115,000 -0.7
11/05/2023
17.68
 35,770,300 16.56 17.68 16.60 17,000 288,400 -5.5
10/05/2023
16.56
 21,290,200 16.00 16.86 16.00 445,400 11,000 8.3
09/05/2023
16.00
 16,318,600 16.08 16.39 15.82 33,900 164,700 -2.4
08/05/2023
16.08
 27,098,800 16.47 16.77 15.91 288,000 1,007,300 -13.7
05/05/2023
16.47
 22,033,100 16.39 16.69 15.78 29,500 684,000 -12.2
04/05/2023
16.39
 28,914,000 16.08 16.95 16.00 235,700 1,007,200 -14.6
28/04/2023
16.08
 32,853,400 15.13 16.17 15.13 812,900 306,300 9.5
27/04/2023
15.13
 32,598,000 14.61 15.48 14.61 258,200 209,500 0.9
26/04/2023
14.61
 12,006,300 14.01 14.61 14.05 2,145,137 1,706,437 7.4
25/04/2023
14.01
 23,953,800 14.61 15.05 14.01 247,600 497,100 -4.0
24/04/2023
14.61
 16,068,700 14.79 15.00 14.22 73,300 323,200 -4.2
21/04/2023
14.79
 20,168,300 14.92 15.35 14.66 109,800 270,600 -2.7
20/04/2023
14.92
 13,905,600 14.70 15.09 14.40 21,400 50,500 -0.5
19/04/2023
14.70
 24,545,000 15.05 15.52 14.70 19,200 106,810 -1.5
18/04/2023
15.05
 33,217,500 14.09 15.05 13.75 314,200 182,521 2.3
17/04/2023
14.09
 14,373,900 14.01 14.14 13.66 1,107,100 22 18.0
14/04/2023
14.01
 40,577,800 15.05 15.22 14.01 308,500 22,100 4.6
13/04/2023
15.05
 24,484,400 14.87 15.52 14.74 117,600 46,300 1.2
12/04/2023
14.87
 20,607,700 15.13 15.43 14.57 201,500 1,675,522 -25.4
11/04/2023
15.13
 41,249,300 15.05 15.13 14.01 20,500 511,300 -8.6
10/04/2023
15.05
 26,975,500 14.57 15.39 14.74 68,800 851,300 -13.6
07/04/2023
14.57
 23,777,600 13.75 14.70 13.79 748,900 110,510 10.9
06/04/2023
13.75
 31,893,200 13.40 14.31 13.49 531,700 190,010 5.4
05/04/2023
13.40
 19,498,100 12.88 13.40 12.67 707,300 169,700 8.3
04/04/2023
12.88
 17,006,200 12.45 13.10 12.62 132,900 206,910 -1.1
03/04/2023
12.45
 20,426,500 11.67 12.45 12.06 398,900 169,910 3.3
31/03/2023
11.67
 14,812,900 11.20 11.76 11.07 626,200 103,100 7.1
30/03/2023
11.20
 10,673,700 11.37 11.67 11.20 2,000 332,900 -4.3
29/03/2023
11.37
 8,402,200 11.15 11.41 11.02 230,500 11,300 2.9
28/03/2023
11.15
 15,145,500 11.46 11.72 11.15 74,000 414,600 -4.4
27/03/2023
11.46
 16,542,800 11.02 11.50 11.07 272,100 148,310 1.6
24/03/2023
11.02
 19,033,100 10.81 11.24 10.72 219,600 110,400 1.4
23/03/2023
10.81
 9,956,100 10.59 10.81 10.42 353,200 0 4.3
22/03/2023
10.59
 10,979,200 10.42 10.89 10.55 173,100 75,700 1.2
21/03/2023
10.42
 11,349,400 10.12 10.51 10.03 939,000 90,300 1.5
20/03/2023
10.12
 10,261,400 10.77 10.81 10.12 1,700 394,957 -4.6
17/03/2023
10.77
 17,506,700 10.12 10.89 10.46 2,632,790 86,400 31.7
16/03/2023
10.12
 3,425,200 10.16 10.33 9.94 71,200 0 0.9
15/03/2023
10.16
 9,494,000 9.51 10.16 9.77 289,100 200 3.4
14/03/2023
9.51
 11,710,100 10.03 10.12 9.38 32,800 6,800 0.3
13/03/2023
10.03
 6,801,800 10.20 10.33 9.94 210 46,800 -0.5
10/03/2023
10.20
 9,150,400 10.46 10.46 10.16 117,500 239,000 -1.4
09/03/2023
10.46
 6,709,300 10.55 10.81 10.42 10,000 186,800 -2.1
08/03/2023
10.55
 8,567,400 10.33 10.72 10.12 28,700 800 0.3
07/03/2023
10.33
 10,806,300 10.85 10.94 10.25 140,000 20,000 1.4
06/03/2023
10.85
 12,765,400 10.16 10.85 10.46 475,600 12,005 5.8
03/03/2023
10.16
 22,838,300 10.89 10.98 10.16 83,710 11,500 0.8
02/03/2023
10.89
 6,189,000 10.89 11.33 10.81 42,300 10,900 0.4
01/03/2023
10.89
 34,561,000 11.67 11.67 10.89 160,710 68,900 1.2
28/02/2023
11.67
 4,492,300 11.41 11.80 11.50 188,300 6,400 2.5
27/02/2023
11.41
 6,986,400 11.93 11.93 11.41 163,600 110,200 0.7
24/02/2023
11.93
 4,404,800 12.32 12.49 11.89 145,500 37,400 1.5
23/02/2023
12.32
 10,161,100 12.36 12.54 11.59 139,810 73,308 0.9
22/02/2023
12.36
 11,554,000 13.23 13.23 12.36 216,500 195,400 0.3
21/02/2023
13.23
 10,776,500 13.10 13.66 13.23 203,200 102,963 1.5
20/02/2023
13.10
 12,463,900 12.28 13.10 12.45 80,300 54,302 0.4

Chính sách bảo mật | Điều khoản sử dụng |