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

15.60
0.05
(0.32%)
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)
27/01/2026
15.60
 6,371,600 15.60 15.85 15.40 135,000 1,512,300 -21.4
26/01/2026
15.55
 10,352,300 16.20 16.30 15.35 592,500 980,800 -6.3
23/01/2026
16.10
 7,287,100 16.60 16.60 16.05 48,300 1,445,300 -22.8
22/01/2026
16.60
 23,064,500 15.70 16.60 15.50 1,449,900 449,200 16.1
21/01/2026
15.55
 15,787,100 16.05 16.20 15.35 421,400 847,800 -6.9
20/01/2026
16.05
 9,453,700 16.25 16.40 15.90 277,500 169,600 1.7
19/01/2026
16.25
 5,961,900 16.15 16.50 16.10 849,400 141,600 11.6
16/01/2026
16.15
 12,654,800 16.60 16.65 16.10 320,900 2,792,300 -40.2
15/01/2026
16.50
 13,607,500 16.45 17 16.30 820,300 1,459,000 -10.6
14/01/2026
16.70
 15,200,400 16.75 17 16.30 1,456,700 93,300 22.7
13/01/2026
16.75
 17,243,400 16.95 17.05 16.50 1,491,600 447,100 17.5
12/01/2026
16.60
 17,134,500 16 16.85 15.60 2,499,300 610,100 30.7
09/01/2026
16
 30,057,000 16.95 17 15.85 196,400 575,500 -6.3
08/01/2026
17
 16,548,000 17.15 17.50 16.80 649,900 2,264,400 -27.5
07/01/2026
17.15
 6,508,700 17.10 17.25 16.85 762,200 434,800 5.5
06/01/2026
17
 8,531,700 17.45 17.50 16.60 67,200 1,094,400 -17.3
05/01/2026
17.30
 10,998,600 17 17.50 16.95 1,329,700 925,100 6.9
31/12/2025
16.75
 9,557,000 17.05 17.20 16.75 625,300 972,000 -5.9
30/12/2025
17.05
 8,231,200 17.45 17.50 17.05 532,500 488,600 0.7
29/12/2025
17.40
 6,202,200 17.60 17.75 17.30 433,900 487,200 -1.0
26/12/2025
17.50
 10,865,900 17.60 17.90 17.05 1,518,200 550,700 16.7
25/12/2025
17.80
 8,928,300 18.35 18.45 17.80 515,100 453,500 1.0
24/12/2025
18.20
 10,263,500 18.15 18.70 18.10 822,900 3,679,600 -52.0
23/12/2025
18.05
 6,686,700 18.50 18.50 17.75 71,200 643,200 -10.4
22/12/2025
18.45
 6,347,700 18.05 18.45 18 156,500 721,400 -10.3
19/12/2025
17.95
 8,098,700 18 18.20 17.65 606,000 1,811,100 -21.6
18/12/2025
17.90
 5,423,200 17.95 18.05 17.50 208,600 589,500 -6.7
17/12/2025
17.90
 6,211,700 18.10 18.35 17.75 262,300 16,700 4.4
16/12/2025
17.95
 15,698,600 17.30 18.65 16.85 1,538,100 2,422,500 -15.2
15/12/2025
17.45
 15,045,900 18.05 18.15 17.15 1,506,200 1,409,100 1.4
12/12/2025
18.05
 14,734,100 19.40 19.45 18.05 172,500 233,900 -1.2
11/12/2025
19.40
 5,308,900 19.50 19.60 19.15 80,700 250,000 -3.3
10/12/2025
19.40
 5,924,700 19.90 19.90 19.25 55,900 117,800 -1.2
09/12/2025
19.80
 14,415,200 20 20 19 413,100 563,400 -3.0
08/12/2025
20
 10,980,900 20.55 20.65 19.90 430,400 441,400 -0.3
05/12/2025
20.55
 8,014,600 20.80 20.80 20.40 102,200 356,200 -5.2
04/12/2025
20.80
 12,488,100 20.25 20.95 20.25 373,400 16,100 7.3
03/12/2025
20.20
 6,339,900 20.05 20.30 19.75 90,400 456,300 -7.3
02/12/2025
20
 11,349,800 20.20 20.20 19.50 266,700 1,654,100 -27.3
01/12/2025
20.20
 6,984,500 20.70 20.70 20.15 164,200 365,300 -4.1
28/11/2025
20.65
 8,816,000 20.25 20.80 20.05 710,100 593,700 2.4
27/11/2025
20.25
 7,447,800 20.80 20.85 20.25 327,500 423,100 -2.0
26/11/2025
20.75
 7,851,300 20.15 20.85 20 373,900 337,500 0.8
25/11/2025
20.05
 11,951,400 20.70 21 19.80 482,900 236,300 5.0
24/11/2025
20.70
 7,233,000 21 21.05 20.60 177,200 342,700 -3.4
21/11/2025
21
 10,267,400 20.85 21.15 20.55 303,200 272,100 0.6
20/11/2025
21.10
 8,136,400 21.25 21.25 20.50 286,200 369,800 -1.7
19/11/2025
21.10
 14,748,300 21.10 21.60 20.75 441,300 269,500 3.4
18/11/2025
21
 9,901,400 21.40 21.40 20.85 187,200 534,100 -7.4
17/11/2025
21.35
 16,821,600 20.60 21.65 20.60 360,000 380,100 -0.4
14/11/2025
20.45
 11,956,700 20.10 20.60 20 459,300 422,200 0.8
13/11/2025
20
 8,758,300 20.65 20.65 20 498,000 911,600 -8.5
12/11/2025
20.60
 12,044,100 20.25 20.85 20.05 161,400 1,140,300 -20.1
11/11/2025
20.15
 9,886,500 19.70 20.20 19.60 443,300 1,090,800 -12.9
10/11/2025
19.65
 7,745,700 19.60 19.95 19.05 532,600 1,180,300 -12.8
07/11/2025
19.70
 8,163,900 20.30 20.35 19.50 637,400 905,600 -5.5
06/11/2025
20.30
 8,907,900 20.20 20.55 19.75 1,063,100 866,600 3.8
05/11/2025
20.15
 5,482,000 20.65 20.65 20.05 303,400 1,100,100 -16.2
04/11/2025
20.65
 17,529,300 19.25 20.65 18.60 2,196,900 3,204,000 -20.3
03/11/2025
19.30
 16,513,300 20.55 20.75 19.30 1,727,200 2,541,400 -17.2
31/10/2025
20.60
 7,672,100 21.25 21.25 20.55 524,500 1,156,200 -13.3
30/10/2025
21.25
 8,212,000 21.20 21.65 21 499,500 907,000 -8.7
29/10/2025
21.15
 7,710,600 21.10 21.45 21.10 170,200 713,500 -11.6
28/10/2025
20.95
 18,966,400 19.90 20.95 19.50 3,230,400 2,085,100 22.7
27/10/2025
20.40
 17,398,300 22.10 22.20 20.40 693,900 2,140,300 -31.5
24/10/2025
21.90
 15,011,500 21.60 22.40 21.25 1,475,200 3,327,500 -40.5
23/10/2025
21.85
 14,273,800 22.60 22.90 21.85 563,200 2,738,900 -49.0
22/10/2025
22.50
 20,270,900 22.10 22.50 21 1,465,800 3,315,200 -40.9
21/10/2025
21.90
 33,230,200 22.90 22.90 21.60 4,495,600 1,573,600 64.0
20/10/2025
22.90
 35,152,700 24.10 24.80 22.90 5,066,000 143,900 118.9
17/10/2025
24.60
 24,105,900 24.60 25.10 24.25 4,826,600 1,121,800 91.5
16/10/2025
24.60
 43,774,400 23.25 24.60 23.25 1,897,200 562,100 32.7
15/10/2025
23
 17,682,600 22.60 23 22.35 82,600 76,400 0.1
14/10/2025
22.60
 26,843,000 22.80 23.20 22.35 2,525,000 158,200 53.7
13/10/2025
22.50
 25,956,000 20.95 22.50 20.90 285,900 770,400 -10.1
10/10/2025
21.40
 10,732,900 21 21.55 20.95 1,097,500 118,200 20.9
09/10/2025: Quyền mua cổ phiếu: 1000/232 Giá: 12 (Volume + 23.20%, Ratio=0.23)
09/10/2025
20.80
 13,013,600 20.50 20.95 20.25 0 0 0
08/10/2025
19.75
 38,832,300 20.53 20.62 19.52 889,100 3,122,200 -49.0
07/10/2025
20.21
 16,184,300 21.13 21.13 20.16 74,100 361,900 -6.6
06/10/2025
21.08
 15,008,000 19.89 21.08 19.89 114,100 411,100 -6.7
03/10/2025
19.71
 27,402,800 20.39 20.44 19.71 1,321,500 1,234,700 1.8
02/10/2025
20.58
 19,696,800 21.36 21.49 20.58 622,200 685,100 -1.6
01/10/2025
21.31
 13,237,300 21.54 21.63 21.26 50,300 1,741,700 -39.6
30/09/2025
21.36
 36,919,300 22.36 22.59 20.99 1,329,800 4,845,300 -83.1
29/09/2025
22.36
 31,418,300 23.42 23.78 22.36 1,385,300 6,912,500 -138.3
26/09/2025
23.05
 21,695,400 23.23 23.69 22.87 2,068,100 2,398,600 -8.5
25/09/2025
23.19
 28,473,700 23.56 24.20 23.19 2,075,300 4,896,500 -73.4
24/09/2025
23.37
 28,252,500 21.95 23.37 21.81 4,442,300 1,638,500 70.8
23/09/2025
22.18
 11,680,800 23.01 23.10 22.09 779,000 1,216,400 -10.8
22/09/2025
22.73
 30,058,600 22.68 23.28 22.36 3,730,800 1,166,300 63.6
19/09/2025
22.46
 18,921,000 22.36 23.05 22.13 2,125,700 1,368,700 18.7
18/09/2025
22.13
 15,519,800 21.81 22.46 21.45 718,600 517,600 4.8
17/09/2025
21.68
 21,850,400 22.18 22.59 21.68 952,700 374,200 14.0
16/09/2025
22.36
 25,769,100 23.46 23.46 22.18 990,500 1,784,000 -20.2
15/09/2025
23.05
 21,591,400 22.82 23.60 22.55 163,300 582,000 -10.5
12/09/2025
22.50
 24,392,400 22.36 23.23 22.32 393,400 1,783,900 -34.7
11/09/2025
22.00
 21,409,800 21.36 22.00 20.71 1,524,700 2,458,800 -21.6
10/09/2025
21.58
 23,607,800 22.36 22.36 21.45 111,600 6,838,400 -161.0
09/09/2025
22.23
 24,656,800 22.04 22.32 21.45 1,754,000 2,175,100 -10.5
08/09/2025
22.00
 40,651,400 23.01 23.42 22.00 2,804,500 2,062,500 17.2

Chính sách bảo mật | Điều khoản sử dụng |