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

12.95
-0.20
(-1.52%)
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
(2026-05-18) 		-1.65 -11.11% 139,620,100 -1,479,953 0
12.55
14.85
13.15
2 tháng
(2026-04-20) 		-1.15 -8.01% 296,839,600 -6,161,065 0
12.55
14.95
13.15
3 tháng
(2026-03-19) 		-0.40 -2.94% 550,664,500 -2,552,231 17.5
12.55
14.95
13.15
6 tháng
(2025-12-19) 		-4.75 -26.46% 1,202,070,800 -16,295,031 -207.0
12.55
18.45
13.15
12 tháng
(2025-06-23) 		-2.52 -16.02% 3,964,380,700 -12,568,118 -141.4
12.55
24.60
13.15
24 tháng
(2024-06-27) 		-10.36 -43.98% 6,627,178,700 -15,063,057 -281.4
12.28
24.60
13.15
36 tháng
(2023-07-03) 		-4.87 -26.96% 11,869,394,900 -23,683,212 -545.2
12.28
29.05
13.15
60 tháng
(2021-07-13) 		-2.96 -18.31% 17,529,666,000 -4,135,843 40.2
8.73
84.91
13.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |