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

10.05
-0.15
(-1.47%)
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
(2026-07-01) 		-2.35 -18.73% 191,663,300 5,647,698 0
9.69
12.65
10.05
2 tháng
(2026-06-01) 		-3 -22.73% 279,765,800 5,842,401 0
9.69
13.20
10.05
3 tháng
(2026-05-04) 		-4.45 -30.38% 462,853,100 -434,520 0
9.69
14.95
10.05
6 tháng
(2026-02-02) 		-6 -37.04% 1,096,954,200 -3,555,589 -84.0
9.69
16.30
10.05
12 tháng
(2025-08-05) 		-9.28 -47.63% 3,397,470,900 -17,002,889 -298.3
9.69
24.60
10.05
24 tháng
(2024-08-12) 		-9.08 -47.10% 6,522,997,300 -7,445,898 -234.0
9.69
24.60
10.05
36 tháng
(2023-08-16) 		-14.44 -58.61% 11,242,143,500 -19,998,070 -598.8
9.69
29.05
10.05
60 tháng
(2021-08-26) 		-12.87 -55.79% 17,424,004,300 6,668,299 184.7
8.73
84.91
10.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |