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

15.95
0.35
(2.24%)
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
(2025-12-29) 		-1.85 -10.63% 244,381,600 -1,853,200 -31.3
15.55
17.40
15.60
2 tháng
(2025-11-28) 		-5.10 -24.70% 443,308,500 -9,134,000 -167.3
15.55
20.80
15.60
3 tháng
(2025-10-29) 		-5.60 -26.48% 668,249,500 -16,282,600 -315.0
15.55
21.35
15.60
6 tháng
(2025-07-31) 		-4.38 -22% 2,349,673,600 -13,756,000 -227.6
15.55
24.60
15.60
12 tháng
(2025-02-03) 		0.59 3.95% 4,297,941,000 -5,563,832 -197.3
12.28
24.60
15.60
24 tháng
(2024-02-07) 		-8.06 -34.13% 7,630,048,600 -11,572,160 -381.6
12.28
29.05
15.60
36 tháng
(2023-02-13) 		4.09 35.73% 12,834,527,500 -8,614,314 -404.7
9.51
29.05
15.60
60 tháng
(2021-02-22) 		-1.49 -8.77% 17,099,903,000 9,422,488 235.6
8.73
84.91
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/08/2022
34.28
 6,926,300 34.15 35.37 34.15 80,600 0 3.2
03/08/2022
34.15
 8,645,000 34.24 34.24 33.29 56,000 5,900 2.0
02/08/2022
34.24
 7,561,800 34.20 34.98 33.55 94,900 47,300 1.9
01/08/2022
34.20
 6,472,200 33.12 34.67 33.25 35,200 66,100 -1.2
29/07/2022
33.12
 6,789,200 33.68 33.81 33.12 29,800 300 1.1
28/07/2022
33.68
 14,804,200 31.56 33.77 32.30 129,200 0 5.0
27/07/2022
31.56
 5,391,000 30.35 31.56 29.83 74,400 0 2.7
26/07/2022
30.35
 4,550,600 30.44 31.13 30.35 7,000 23,600 -0.6
25/07/2022
30.44
 6,768,300 30.87 31.00 29.70 22,100 117,000 -3.3
22/07/2022
30.87
 6,017,800 31.47 31.60 30.78 35,800 437,600 0.3
21/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17 (Volume + 17%, Ratio=0.17)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
21/07/2022
31.47
 12,848,600 29.77 31.86 31.21 41,300 19,500 0.8
20/07/2022
29.77
 10,392,600 28.88 30.41 29.06 100,300 16,300 3.5
19/07/2022
28.88
 9,137,100 28.10 29.66 27.29 33,300 196,000 -6.6
18/07/2022
28.10
 16,873,900 29.73 30.16 27.71 2,000 263,200 -10.4
15/07/2022
29.73
 8,695,400 30.05 31.43 29.73 62,500 165,400 -4.3
14/07/2022
30.05
 7,828,700 29.48 30.62 29.09 92,500 14,600 3.3
13/07/2022
29.48
 12,115,800 30.41 30.79 28.95 2,800 286,400 -11.8
12/07/2022
30.41
 7,827,700 28.42 30.41 28.88 435,100 86,700 14.9
11/07/2022
28.42
 11,810,400 27.25 28.81 26.93 33,600 68,900 -1.4
08/07/2022
27.25
 17,592,700 25.48 27.25 25.98 242,600 380,000 -1.4
07/07/2022
25.48
 4,664,100 24.74 25.83 25.05 186,200 110,400 2.7
06/07/2022
24.74
 7,774,500 24.74 26.19 24.13 292,600 4,000 10.1
05/07/2022
24.74
 5,039,800 25.94 26.22 24.42 12,700 3,000 0.3
04/07/2022
25.94
 4,006,100 25.87 26.93 25.80 10,900 800 0.4
01/07/2022
25.87
 10,675,100 25.09 26.79 23.39 164,000 12,500 5.5
30/06/2022
25.09
 11,006,100 26.93 27.04 25.05 2,000 103,000 -3.6
29/06/2022
26.93
 7,551,500 27.36 28.00 26.47 400 500 -0.0
28/06/2022
27.36
 7,692,800 25.59 27.36 25.51 3,600 37,100 -1.3
27/06/2022
25.59
 7,919,600 24.84 26.19 24.10 126,900 13,600 4.1
24/06/2022
24.84
 11,785,600 25.55 27.25 24.84 6,500 335,100 -11.5
23/06/2022
25.55
 7,562,800 23.88 25.55 24.52 35,800 437,600 -14.5

Chính sách bảo mật | Điều khoản sử dụng |