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)
11/01/2024
22.07
 13,921,500 21.98 22.15 21.70 5,000 203,700 -5.3
10/01/2024
21.86
 23,271,800 22.35 22.43 21.74 26,300 310,200 -7.6
09/01/2024
22.35
 27,019,100 22.72 22.84 22.27 27,000 112,000 -2.3
08/01/2024
22.64
 31,694,300 22.43 23.00 22.39 970,300 40,100 26.0
05/01/2024
22.15
 27,632,300 21.70 22.23 21.70 92,300 29,500 1.7
04/01/2024
21.62
 25,582,200 21.45 22.15 21.33 27,000 103,000 -2.0
03/01/2024
21.45
 11,793,500 21.09 21.54 21.09 205,700 156,400 1.3
02/01/2024
21.21
 20,527,800 22.02 22.02 21.17 29,000 67,700 -1.0
01/01/2024
21.82
 10,736,200 21.98 22.02 21.74 6,500 216,400 -5.6
29/12/2023
21.82
 10,736,200 21.98 22.02 21.74 6,500 216,400 -5.6
28/12/2023
21.78
 18,519,400 21.70 22.19 21.66 317,300 18,300 8.0
27/12/2023
21.66
 12,903,200 21.94 22.11 21.66 28,600 91,600 -1.7
26/12/2023
21.82
 16,842,400 21.86 21.98 21.58 0 213,100 -5.7
25/12/2023
21.70
 16,740,400 21.13 21.78 21.05 290,800 80,400 5.5
22/12/2023
21.05
 9,669,100 21.37 21.58 21.05 47,900 304,700 -6.7
21/12/2023
21.33
 13,706,700 20.88 21.45 20.76 163,800 62,100 2.7
20/12/2023
21.05
 6,814,300 21.21 21.29 20.96 70,100 745,600 -17.5
19/12/2023
21.09
 11,754,900 20.76 21.09 20.47 6,200 62,100 -1.4
18/12/2023
20.76
 9,676,600 20.80 21.13 20.64 189,000 38,000 3.9
15/12/2023
20.56
 18,783,500 20.43 21.09 20.23 1,064,100 1,143,300 -1.8
14/12/2023
20.47
 16,642,400 21.41 21.41 20.47 177,200 213,300 -0.9
13/12/2023
21.05
 18,992,300 21.70 21.82 21.05 116,000 346,700 -6.1
12/12/2023
21.49
 11,030,400 21.62 21.78 21.45 105,500 72,800 0.9
11/12/2023
21.49
 12,432,100 22.02 22.02 21.21 192,500 400,700 -5.5
08/12/2023
21.82
 24,607,100 21.66 22.11 21.29 242,000 40,000 5.4
07/12/2023
21.58
 33,278,800 22.27 22.39 20.88 93,000 428,100 -9.0
06/12/2023
22.23
 23,660,000 21.62 22.35 21.37 419,100 65,200 9.4
05/12/2023
21.62
 17,811,000 21.66 21.86 21.54 2,000 209,600 -5.5
04/12/2023
21.66
 28,946,500 20.88 21.90 20.84 129,500 41,900 2.3
01/12/2023
20.47
 13,467,800 20.43 20.72 20.03 198,900 506,600 -7.6
30/11/2023
20.15
 16,948,400 20.43 20.80 20.15 42,800 160,700 -3.0
29/11/2023
20.43
 15,253,700 20.07 20.47 19.94 25,800 1,135,800 -27.3
28/11/2023
19.99
 18,818,000 19.58 20.11 19.21 501,300 1,200 12.0
27/11/2023
19.70
 12,984,200 20.43 20.52 19.70 28,000 9,300 0.5
24/11/2023
20.39
 34,208,000 20.39 20.47 19.17 1,206,900 34,500 28.5
23/11/2023
20.19
 37,517,100 21.82 21.98 20.19 121,600 324,400 -5.6
22/11/2023
21.70
 25,656,100 21.13 21.86 21.05 0 85,900 -2.3
21/11/2023
21.17
 16,102,300 21.62 21.66 21.05 52,000 1,182,000 -29.5
20/11/2023
21.21
 21,034,000 20.39 21.45 20.15 320,300 49,500 6.9
17/11/2023
20.88
 36,148,400 21.45 21.78 20.15 61,300 209,800 -3.9
16/11/2023
21.29
 28,433,000 20.07 21.29 20.07 0 0 0
15/11/2023
20.27
 25,530,600 20.72 21.05 20.15 193,300 287,700 -2.3
14/11/2023
20.19
 18,092,200 20.68 20.80 19.99 8,400 94,500 -2.2
13/11/2023
20.39
 22,517,300 20.19 20.52 19.78 32,700 250,000 -5.4
10/11/2023
19.90
 35,129,600 19.70 21.13 19.70 452,900 369,600 2.0
09/11/2023
19.99
 28,703,200 19.90 20.56 19.66 97,900 596,600 -12.3
08/11/2023
19.50
 26,441,000 18.19 19.50 18.07 229,600 52,900 4.0
07/11/2023
18.23
 17,969,100 18.31 18.72 18.11 141,200 534,200 -8.8
06/11/2023
18.60
 14,761,800 18.39 18.60 18.03 313,700 410,200 -2.1
03/11/2023
18.19
 26,869,400 18.23 18.48 17.82 519,800 512,400 0.2
02/11/2023
17.95
 26,227,800 17.17 17.95 17.05 568,900 9,800 12.3
01/11/2023
16.80
 19,774,800 16.80 16.80 15.91 657,700 419,600 4.9
31/10/2023
16.48
 24,265,600 16.72 17.29 16.31 841,500 212,000 12.9
30/10/2023
16.52
 18,924,400 17.09 17.62 16.52 171,800 480,100 -6.5
27/10/2023
17.25
 23,893,600 16.52 17.25 16.15 641,200 281,300 7.6
26/10/2023
16.15
 37,078,300 16.52 16.60 15.95 126,100 652,100 -10.3
25/10/2023
17.13
 19,797,300 17.46 17.70 17.13 121,400 862,600 -15.9
24/10/2023
17.37
 16,056,500 16.60 17.37 16.48 613,000 28,600 12.1
23/10/2023
16.36
 15,661,500 16.68 17.13 16.31 138,900 515,000 -7.8
20/10/2023
16.60
 17,629,300 15.54 16.60 15.54 672,100 43,500 12.4
19/10/2023
15.54
 23,371,600 16.48 16.72 15.54 1,108,100 19,400 21.3
18/10/2023
16.60
 24,315,300 17.91 18.03 16.60 464,700 282,700 3.9
17/10/2023
17.82
 11,010,300 19.33 19.33 17.82 227,100 5,300 5.1
16/10/2023
19.13
 13,597,000 19.33 19.66 18.88 72,000 39,600 0.8
13/10/2023
19.33
 15,448,800 18.92 19.74 18.64 55,600 35,000 0.5
12/10/2023
19.41
 13,867,000 19.25 19.66 19.05 34,700 337,900 -7.2
11/10/2023
19.09
 14,033,000 18.72 19.09 18.15 63,800 376,500 -7.1
10/10/2023
18.72
 13,881,600 19.01 19.13 18.60 32,500 5,400 0.6
09/10/2023
18.88
 14,284,400 18.15 19.01 17.95 9,100 222,500 -4.8
06/10/2023
18.19
 21,901,000 17.66 18.19 16.97 675,300 5,100 14.2
05/10/2023
17.78
 18,899,600 19.25 19.46 17.78 25,600 24,600 0.0
04/10/2023
19.09
 19,183,400 17.95 19.50 17.95 199,000 111,700 2.0
03/10/2023
19.05
 27,941,600 20.07 20.11 19.05 35,900 98,800 -1.5
02/10/2023
20.47
 7,942,900 20.47 20.80 20.27 2,000 132,700 -3.3
29/09/2023
20.47
 17,032,800 20.35 20.56 20.11 2,600 509,700 -12.6
28/09/2023
19.99
 19,590,200 20.56 20.68 19.86 21,400 39,000 -0.4
27/09/2023
20.80
 17,003,500 19.99 20.80 19.21 13,400 132,800 -3.0
26/09/2023
19.99
 25,379,200 19.17 20.27 19.13 435,500 370,800 1.5
25/09/2023
19.46
 26,114,100 20.80 21.13 19.46 86,000 205,100 -3.1
22/09/2023
20.88
 28,828,600 21.86 21.94 20.88 330,800 279,700 1.1
21/09/2023
22.43
 17,159,600 23.17 23.17 22.43 62,000 169,300 -3.0
20/09/2023
23.09
 16,497,400 22.51 23.33 22.27 95,200 95,300 -0.0
19/09/2023
22.35
 19,999,200 22.02 22.43 21.58 236,100 174,900 1.7
18/09/2023
21.86
 16,821,600 22.02 22.35 21.78 0 0 0
15/09/2023
22.19
 17,733,400 22.39 22.72 22.02 155,400 759,800 -16.5
14/09/2023
22.27
 27,447,700 23.00 23.13 22.27 16,600 22,000 -0.1
13/09/2023
23.17
 24,192,500 23.66 24.02 22.84 21,000 856,000 -24.3
12/09/2023
23.62
 24,147,200 22.68 23.62 22.19 210,900 23,800 5.3
11/09/2023
22.68
 33,620,700 24.06 24.15 22.68 172,800 103,500 1.9
08/09/2023
23.98
 15,447,600 23.82 24.23 23.74 370,000 31,900 10.0
07/09/2023
23.94
 21,752,500 24.19 24.47 23.74 29,000 252,100 -6.6
06/09/2023
24.02
 26,747,700 23.45 24.06 23.17 98,800 654,200 -16.0
05/09/2023
23.62
 17,373,700 23.49 23.98 23.37 56,600 176,300 -3.5
04/09/2023
13.87
 27,903,700 13.21 13.87 13.01 748,900 110,510 10.9
01/09/2023
12.07
 6,428,600 12.56 12.64 12.07 96,900 0 1.4
31/08/2023
23.37
 16,999,200 23.57 23.86 23.37 142,500 1,108,600 -27.8
30/08/2023
23.25
 30,069,600 22.68 23.37 22.39 458,500 215,000 7.0
29/08/2023
22.60
 25,713,000 22.76 23.45 22.60 5,200 490,100 -13.6
28/08/2023
22.60
 20,803,600 22.07 22.60 21.86 340,100 227,000 3.0
25/08/2023
22.02
 29,418,000 21.94 22.60 21.94 313,600 378,500 -1.7

Chính sách bảo mật | Điều khoản sử dụng |