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

13.45
0
(0%)
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
(2026-02-23) 		-2.55 -15.94% 223,454,100 -6,348,500 -95.8
12.60
16
13.45
2 tháng
(2026-01-19) 		-2.80 -17.23% 420,162,100 -7,645,200 -116.8
12.60
16.60
13.45
3 tháng
(2025-12-18) 		-4.45 -24.86% 649,251,100 -13,653,600 -224.8
12.60
18.45
13.45
6 tháng
(2025-09-19) 		-9.01 -40.10% 1,670,698,300 -24,951,100 -455.5
12.60
24.60
13.45
12 tháng
(2025-03-24) 		-3.80 -22.03% 4,256,306,600 -7,309,766 -197.4
12.28
24.60
13.45
24 tháng
(2024-03-28) 		-14.82 -52.43% 7,165,364,800 -20,209,092 -526.3
12.28
29.05
13.45
36 tháng
(2023-04-03) 		1 8.02% 12,794,813,800 -21,928,696 -584.0
12.28
29.05
13.45
60 tháng
(2021-04-13) 		-4.66 -25.74% 17,293,050,700 1,667,088 110.0
8.73
84.91
13.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2023
12.28
 7,747,100 12.28 12.84 12.28 204,100 96,100 1.5
16/02/2023
12.28
 4,815,300 12.11 12.41 12.02 120,475 0 1.7
15/02/2023
12.11
 6,964,400 11.46 12.24 11.41 225,410 4,800 3.1
14/02/2023
11.46
 4,773,100 11.46 11.67 11.33 335,402 39,090 3.9
13/02/2023
11.46
 15,149,100 12.28 12.28 11.46 157,500 0 2.1
10/02/2023
12.28
 7,574,400 12.80 12.84 12.19 95,400 0 1.4
09/02/2023
12.80
 4,938,500 12.93 13.23 12.80 208,100 15,000 2.9
08/02/2023
12.93
 8,538,700 12.97 13.23 12.36 61,900 0 0.9
07/02/2023
12.97
 9,213,900 13.75 13.83 12.97 49,900 37,900 0.2
06/02/2023
13.75
 5,357,800 13.53 13.83 13.19 158,400 0 2.5
03/02/2023
13.53
 9,380,200 13.49 13.88 13.23 145,900 415,100 -4.2
02/02/2023
13.49
 13,078,700 14.09 14.27 13.23 138,000 120,700 0.3
01/02/2023
14.09
 19,788,500 15.13 15.48 14.09 108,000 202,400 -1.5
31/01/2023
15.13
 13,722,400 14.70 15.13 14.57 196,800 424,700 -4.0
30/01/2023
14.70
 17,889,700 13.96 14.92 13.75 336,900 129,400 3.5
27/01/2023
13.96
 9,192,900 14.27 14.66 13.96 391,300 186,800 3.3
19/01/2023
14.27
 9,266,900 14.31 14.61 14.09 351,200 446,400 -1.6
18/01/2023
14.31
 13,970,400 13.40 14.31 13.49 603,662 53,800 9.1
17/01/2023
13.40
 7,543,300 12.88 13.40 12.88 479,700 0 7.4
16/01/2023
12.88
 5,251,200 13.19 13.23 12.88 53,710 468,800 -6.2
13/01/2023
13.19
 5,968,300 13.14 13.49 13.10 120,800 165,600 -0.7
12/01/2023
13.14
 4,787,500 13.40 13.58 13.14 115,900 217,400 -1.5
11/01/2023
13.40
 7,319,300 13.06 13.83 13.19 177,900 75,400 1.6
10/01/2023
13.06
 5,990,500 12.80 13.23 12.49 447,400 60,406 5.8
09/01/2023
12.80
 6,428,600 13.06 13.40 12.80 96,900 0 1.4
06/01/2023
13.06
 9,497,200 13.71 13.96 13.06 166,800 370,500 -3.1
05/01/2023
13.71
 8,350,100 13.58 13.92 13.19 372,900 70,500 4.8
04/01/2023
13.58
 11,586,000 13.23 13.96 13.49 337,000 67,000 4.2
03/01/2023
13.23
 6,305,000 12.36 13.23 12.45 266,700 12,700 3.9
30/12/2022
12.36
 6,044,400 12.80 13.06 12.36 451,200 314,300 2.0
29/12/2022
12.80
 8,422,300 13.58 13.92 12.80 403,900 170,500 3.5
28/12/2022
13.58
 9,488,200 13.62 14.09 13.40 168,248 485,800 -5.0
27/12/2022
13.62
 13,935,600 12.75 13.62 12.02 1,019,200 110 16.1

Chính sách bảo mật | Điều khoản sử dụng |