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)
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
26/12/2022
12.75
 9,105,800 13.71 13.79 12.75 2,800 91,600 -1.3
23/12/2022
13.71
 6,582,800 13.92 14.27 13.58 216,200 104,600 1.8
22/12/2022
13.92
 12,998,900 13.49 14.09 13.10 578,400 614,600 -0.6
21/12/2022
13.49
 18,035,800 14.48 14.87 13.49 172,000 1,204 2.7
20/12/2022
14.48
 27,131,000 15.56 15.56 14.48 223,900 198,000 0.4
19/12/2022
15.56
 19,117,600 16.43 17.03 15.56 196,000 36,869 2.9
16/12/2022
16.43
 22,309,500 15.74 16.43 15.17 3,515,800 823,400 51.2
15/12/2022
15.74
 13,989,900 15.39 15.95 14.74 144,100 17,200 2.3
14/12/2022
15.39
 13,165,300 15.95 16.43 15.39 106,500 6,000 1.8
13/12/2022
15.95
 28,579,700 15.35 15.95 14.31 589,500 110,600 8.8
12/12/2022
15.35
 20,850,800 16.47 17.12 15.35 622,519 26,100 10.6
09/12/2022
16.47
 22,983,000 15.43 16.47 15.22 123,100 278,700 -3.0
08/12/2022
15.43
 17,111,000 14.44 15.43 14.83 88,000 3,500 1.5
07/12/2022
14.44
 26,931,500 15.52 15.52 14.44 502,100 54,200 7.5
06/12/2022
15.52
 44,242,600 16.69 17.64 15.52 255,900 98,800 2.8
05/12/2022
16.69
 18,009,300 15.61 16.69 15.87 256,800 125,349 2.5
02/12/2022
15.61
 37,004,600 14.61 15.61 14.14 425,900 173,405 4.6
01/12/2022
14.61
 30,680,400 13.66 14.61 13.23 400,700 34,276 6.2
30/11/2022
13.66
 21,464,600 12.80 13.66 12.36 159,700 390,700 -3.6
29/11/2022
12.80
 45,771,000 12.02 12.84 11.76 420,800 165,800 3.8
28/11/2022
12.02
 6,090,400 11.24 12.02 11.93 52,700 13,005 0.6
25/11/2022
11.24
 20,627,600 10.51 11.24 10.64 14,900 998,200 -12.8
24/11/2022
10.51
 28,696,900 10.46 10.77 9.77 116,200 951,918 -10.2
23/11/2022
10.46
 18,978,100 11.24 11.33 10.46 96,800 812,021 -8.7
22/11/2022
11.24
 36,518,100 10.98 11.72 10.55 388,200 802,405 -5.4
21/11/2022
10.98
 29,409,600 10.29 10.98 10.77 181,400 1,034,500 -10.8
18/11/2022
10.29
 29,358,100 9.64 10.29 9.08 279,100 547,700 -3.2
17/11/2022
9.64
 16,815,800 9.34 9.99 9.47 331,300 604,100 -3.0
16/11/2022
9.34
 51,935,000 8.73 9.34 8.13 1,899,204 1,229,300 7.2
15/11/2022
8.73
 1,082,300 9.38 9.38 8.73 198,100 373,200 -1.8
14/11/2022
9.38
 20,547,800 10.07 10.07 9.38 205,100 14,886 2.1
11/11/2022
10.07
 19,507,200 10.81 11.02 10.07 1,226,900 0 14.3
10/11/2022
10.81
 13,218,900 11.59 11.59 10.81 543,810 842,600 -3.7
09/11/2022
11.59
 57,331,500 12.45 13.10 11.59 1,505,100 64,742 19.3
08/11/2022
12.45
 1,242,400 13.36 13.36 12.45 243,110 0 3.5
07/11/2022
13.36
 2,477,300 14.35 14.35 13.36 532,400 0 8.2
04/11/2022
14.35
 13,199,900 15.39 15.39 14.35 118,200 145,300 -0.4
03/11/2022
15.39
 12,256,200 16.08 16.26 15.17 146,700 49,100 1.7
02/11/2022
16.08
 10,306,100 16.34 16.99 16.08 237,300 106,700 2.4
01/11/2022
16.34
 17,193,100 15.30 16.34 15.48 1,030,100 211,700 15.5
31/10/2022
15.30
 19,026,400 16.43 16.43 15.30 64,900 191,138 -2.2
28/10/2022
16.43
 10,866,100 17.12 18.16 16.43 1,026,300 314,532 13.5
27/10/2022
17.12
 27,040,700 16.47 17.42 15.35 838,300 21,500 15.1
26/10/2022
16.47
 7,705,800 17.68 17.68 16.47 64,700 7,900 1.1
25/10/2022
17.68
 14,021,100 18.98 19.46 17.68 201,900 256,600 -1.1
24/10/2022
18.98
 4,999,500 20.36 20.36 18.98 160,300 126,300 0.8
21/10/2022
20.36
 10,090,200 21.88 21.88 20.36 111,300 318,900 -5.0
20/10/2022
21.88
 5,160,700 22.57 22.70 21.83 138,800 212,600 -1.9
19/10/2022
22.57
 5,436,800 22.65 23.09 22.57 150,300 34,800 3.1
18/10/2022
22.65
 11,719,300 21.18 22.65 21.36 261,500 10,610 6.6
17/10/2022
21.18
 8,402,200 22.09 22.09 20.58 185,700 91,400 2.3
14/10/2022
22.09
 6,051,100 21.88 22.74 22.05 51,100 0 1.3
13/10/2022
21.88
 5,794,700 21.36 22.44 21.44 58,200 33,600 0.6
12/10/2022
21.36
 12,537,500 21.31 22.05 19.84 1,170,400 10,000 28.7
11/10/2022
21.31
 8,799,700 22.91 22.91 21.31 53,600 2,112 1.3
10/10/2022
22.91
 9,234,100 23.04 23.04 21.49 119,800 81,400 1.0
07/10/2022
23.04
 16,525,700 23.61 23.61 21.96 250,500 105,856 3.9
06/10/2022
23.61
 8,611,500 24.64 24.69 23.09 18,000 0 0.5
05/10/2022
24.64
 9,020,000 23.30 24.82 23.43 187,400 10,210 5.0
04/10/2022
23.30
 13,431,400 23.91 24.21 22.31 192,100 10,009 4.9
03/10/2022
23.91
 6,420,800 25.68 25.68 23.91 48,663 14,983 0.9
30/09/2022
25.68
 13,026,800 25.94 25.94 24.12 35,600 16,674 0.6
29/09/2022
25.94
 5,295,800 26.63 27.24 25.85 4,000 7,925 -0.1
28/09/2022
26.63
 7,593,900 26.72 27.11 25.59 300 6,700 -0.2
27/09/2022
26.72
 4,925,200 27.58 27.58 25.94 2,234 9,600 -0.2
26/09/2022
27.58
 18,104,400 27.80 27.80 25.85 5,434 3,000 0.1
23/09/2022
27.80
 4,695,100 28.66 28.88 27.80 2,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |