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)
26/12/2022
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
22/09/2022
28.66
 4,581,400 28.45 28.92 28.10 23,700 212,619 -6.3
21/09/2022
28.45
 3,782,600 28.58 29.14 28.02 3,600 0 0.1
20/09/2022
28.58
 5,185,300 28.53 28.97 27.76 9,100 3,368 0.2
19/09/2022
28.53
 11,066,200 29.14 29.40 27.24 222,700 95,500 4.2
16/09/2022
29.14
 8,242,600 30.65 30.65 29.10 432,100 179,226 8.5
15/09/2022
30.65
 3,726,300 30.78 31.30 30.65 45,900 20 -5.7
14/09/2022
30.78
 8,125,100 30.78 31.30 29.83 159,400 318,832 -0.5
13/09/2022
30.78
 5,019,300 31.13 31.13 30.26 2,200 145,105 -0.5
12/09/2022
31.13
 4,526,900 31.99 31.99 31.13 300 177 -2.2
09/09/2022
31.99
 12,071,300 30.26 31.99 28.53 22,700 81,300 -2.2
08/09/2022
30.26
 8,796,700 31.56 32.25 30.26 29,000 20,100 0.3
07/09/2022
31.56
 7,796,900 33.29 33.55 31.56 5,000 800 0.2
06/09/2022
33.29
 6,322,700 32.60 33.59 32.55 114,100 3,100 4.3
05/09/2022
32.60
 5,268,200 32.86 33.38 32.60 1,000 25,100 -0.9
31/08/2022
32.86
 9,204,300 32.86 33.33 31.99 38,600 226,600 -7.1
30/08/2022
32.86
 7,561,700 34.41 34.76 32.86 4,000 14,700 -0.4
29/08/2022
34.41
 9,304,600 34.67 34.67 32.86 10,700 1,000 0.4
26/08/2022
34.67
 9,010,000 34.59 35.45 34.33 187,300 65,300 4.9
25/08/2022
34.59
 6,039,400 34.24 35.11 34.07 56,700 9,100 1.9
24/08/2022
34.24
 5,231,700 34.59 34.98 34.11 22,500 27,900 -0.2
23/08/2022
34.59
 7,628,500 32.99 34.59 32.47 52,600 40,200 0.5
22/08/2022
32.99
 14,506,300 35.19 35.19 32.86 33,100 25,800 0.3
19/08/2022
35.19
 6,441,900 35.28 35.88 34.76 134,300 13,500 4.9
18/08/2022
35.28
 6,327,400 35.62 35.75 35.02 18,300 3,400 0.6
17/08/2022
35.62
 11,277,600 35.67 37.01 35.54 31,000 6,600 1.0
16/08/2022
35.67
 6,431,900 35.19 35.88 35.02 25,000 8,300 0.7
15/08/2022
35.19
 5,604,000 35.06 35.58 34.80 7,700 113,600 -4.3
12/08/2022
35.06
 6,583,700 34.59 35.41 34.24 29,000 300 1.2
11/08/2022
34.59
 12,624,900 36.40 36.92 34.15 25,600 5,000 0.8
10/08/2022
36.40
 9,908,200 35.41 37.01 35.15 42,100 57,300 -0.6
09/08/2022
35.41
 5,416,600 35.24 35.93 34.89 30,200 6,100 1.0
08/08/2022
35.24
 7,035,900 35.49 36.23 34.98 39,600 900 1.6
05/08/2022
35.49
 8,401,900 34.28 35.71 33.98 45,300 2,400 1.8

Chính sách bảo mật | Điều khoản sử dụng |