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

10.20
0.10
(0.99%)
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
(2026-08-19) 		0.29 2.94% 145,453,900 -2,629,760 -32.0
9.43
15.09
10.20
2 tháng
(2026-07-20) 		-0.51 -4.84% 355,139,700 1,742,340 13.3
9.14
15.09
10.20
3 tháng
(2026-06-22) 		-1.98 -16.36% 459,337,300 4,515,340 46.7
9.14
15.09
10.20
6 tháng
(2026-03-23) 		-1.98 -16.36% 1,023,279,000 -1,724,860 -44.1
9.14
16.32
10.20
12 tháng
(2025-09-23) 		-10.83 -51.73% 2,711,155,900 -29,087,660 -568.7
9.14
23.21
10.20
24 tháng
(2024-09-30) 		-8.82 -46.63% 6,460,666,600 1,317,725 -307.6
8.16
23.21
10.20
36 tháng
(2023-10-04) 		-8.99 -47.09% 11,014,623,000 -3,434,139 -461.8
8.16
27.41
10.20
60 tháng
(2021-10-14) 		-14.91 -59.61% 17,810,634,100 16,523,130 146.1
8.16
80.10
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2026
10.20
 3,009,000 10.10 10.20 10.05 1,110,000 198,000 0
17/09/2026
10.10
 3,108,900 9.90 10.30 9.87 5,800 43,200 0
16/09/2026
9.99
 1,546,000 9.96 10 9.92 3,100 20,260 -3.1
15/09/2026
10
 2,291,000 9.95 10.10 9.94 100 29,900 -0.3
14/09/2026
10
 3,817,800 9.94 10.10 9.85 9,200 320,500 -3.1
11/09/2026
10.05
 5,101,700 10.20 10.20 9.97 200 743,900 -7.5
10/09/2026
10.25
 1,832,100 10.25 10.25 10.10 171,000 271,500 -1.0
09/09/2026
10.25
 4,080,000 10.25 10.25 10.10 273,900 704,000 -4.4
08/09/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
08/09/2026
10.25
 4,576,100 10.50 10.60 10.25 21,500 521,700 -5.2
07/09/2026
10.47
 7,144,900 10.47 10.57 10.24 157,600 36,400 1.3
04/09/2026
10.47
 7,543,300 10.61 10.66 10.38 608,200 150,600 5.1
03/09/2026
10.61
 3,389,500 10.71 10.75 10.52 261,600 183,800 0.9
02/09/2026
14.62
 7,976,400 14.62 14.72 14.34 966,000 905,600 1.0
01/09/2026
15.09
 30,057,000 15.99 16.04 14.95 196,400 575,500 -6.3
31/08/2026
9.43
 3,817,800 9.38 9.53 9.29 9,200 320,500 -3.1
28/08/2026
10.75
 8,560,000 10.71 10.85 10.52 21,200 976,600 -10.9
27/08/2026
10.80
 5,642,100 10.80 10.94 10.66 25,100 696,900 -7.6
26/08/2026
10.90
 6,363,300 10.66 10.90 10.66 153,800 384,200 -2.6
25/08/2026
10.71
 9,522,300 10.66 10.80 10.57 327,900 246,200 0.9
24/08/2026
10.61
 10,927,400 10.52 10.75 10.33 803,800 398,500 4.5
21/08/2026
10.38
 10,507,200 9.72 10.38 9.72 1,595,500 195,500 14.9
20/08/2026
9.72
 2,434,800 9.91 9.95 9.72 69,300 335,300 -2.8
19/08/2026
9.81
 5,214,300 10 10.09 9.81 100,600 350,200 -2.6
18/08/2026
10
 4,462,200 10.38 10.42 10 100 258,300 -2.8
17/08/2026
10.33
 8,348,000 10.19 10.57 10.19 879,900 798,600 1.0
14/08/2026
10.19
 7,855,400 10.14 10.42 9.95 1,128,800 64,200 11.4
13/08/2026
10.05
 6,296,600 10.38 10.47 10.05 652,900 241,800 4.5
12/08/2026
10.33
 7,144,900 10.38 10.47 10.24 752,300 139,900 6.7
11/08/2026
10.38
 6,460,000 10.38 10.57 10.33 122,200 149,400 -0.3
10/08/2026
10.38
 5,939,400 10.14 10.42 10.09 326,700 84,900 2.6
07/08/2026
10.09
 5,355,100 10.09 10.24 10.05 192,900 88,500 1.1
06/08/2026
10.09
 7,317,400 10.09 10.19 9.95 49,800 554,100 -5.4
05/08/2026
10.09
 10,921,500 10.19 10.42 10.05 802,900 336,100 5.1
04/08/2026
10.09
 7,378,400 10 10.14 9.91 598,200 246,100 3.8
03/08/2026
10
 11,902,800 9.53 10.14 9.53 1,313,600 142,800 12.3
31/07/2026
9.48
 10,967,400 9.81 9.86 9.43 2,900 1,926,700 -19.7
30/07/2026
9.62
 13,328,300 9.43 9.81 9.40 288,800 783,300 -5.0
29/07/2026
9.53
 6,279,000 9.42 9.58 9.34 185,400 45,400 1.4
28/07/2026
9.40
 15,320,100 8.82 9.76 8.82 2,841,000 261,100 25.7
27/07/2026
9.14
 19,130,700 9.72 9.86 9.14 1,159,600 1,156,000 -0.4
24/07/2026
9.72
 6,792,700 10 10.38 9.72 22,200 280,500 -2.8
23/07/2026
10.19
 13,378,200 10.38 10.57 9.67 340,300 3,500 3.5
22/07/2026
10.38
 13,122,300 10.09 10.75 9.95 1,115,400 401,600 7.7
21/07/2026
10.24
 10,521,300 10.38 10.71 10.14 309,000 719,700 -4.7
20/07/2026
10.61
 11,464,100 11.32 11.42 10.61 7,300 37,600 -0.4
17/07/2026
11.37
 5,569,900 11.75 11.93 11.37 328,000 358,700 -0.4
16/07/2026
11.75
 10,130,600 11.37 11.79 11.08 848,200 782,800 0.7
15/07/2026
11.32
 7,460,600 11.89 11.93 11.32 492,200 159,300 4.1
14/07/2026
11.89
 6,116,400 11.93 12.03 11.75 284,500 197,900 1.1
13/07/2026
11.93
 12,305,100 11.56 12.08 11.51 1,300,000 272,400 12.8
10/07/2026
11.60
 4,368,200 11.56 11.89 11.51 394,600 195,700 2.5
09/07/2026
11.56
 2,737,100 11.51 11.75 11.51 272,000 149,400 1.5
08/07/2026
11.56
 10,734,500 11.23 11.89 11.23 362,500 1,300 4.4
07/07/2026
11.23
 6,980,700 11.23 11.37 10.90 1,125,300 14,100 13.2
06/07/2026
11.23
 6,434,200 11.60 11.70 11.13 96,100 5,800 1.1
03/07/2026
11.56
 5,328,500 11.75 11.79 11.46 2,000 168,600 -2.1
02/07/2026
11.75
 2,098,300 11.98 11.98 11.75 14,700 114,500 -1.2
01/07/2026
11.84
 2,062,500 11.84 11.89 11.75 7,400 40,000 -0.4
30/06/2026
11.75
 2,498,200 11.93 11.93 11.75 1,100 56,600 -0.7
29/06/2026
11.89
 3,222,800 11.70 11.89 11.65 208,500 8,600 2.5
26/06/2026
11.65
 2,353,200 11.70 11.79 11.65 3,200 25,900 -0.3
25/06/2026
11.75
 2,335,300 11.79 11.93 11.70 0 40,100 -0.5
24/06/2026
11.79
 3,902,300 11.98 11.98 11.65 66,900 252,000 -2.3
23/06/2026
11.79
 4,685,000 12.12 12.22 11.79 21,200 116,100 -1.2
22/06/2026
12.08
 2,874,200 12.17 12.26 12.03 100 95,700 -1.2
19/06/2026
12.22
 4,264,000 12.36 12.59 12.17 449,900 146,700 4.0
18/06/2026
12.26
 3,035,900 12.45 12.50 12.22 3,800 0 0.0
17/06/2026
12.41
 4,141,700 12.45 12.64 12.36 105,000 30,700 1.0
16/06/2026
12.45
 5,698,200 12.31 12.45 12.22 129,000 48,700 1.1
15/06/2026
12.26
 4,856,600 12.12 12.31 12.03 50,900 380,700 -4.3
12/06/2026
11.89
 3,542,700 12.17 12.17 11.84 14,500 129,300 -1.5
11/06/2026
11.98
 2,020,000 12.17 12.17 11.98 2,100 125,900 -1.6
10/06/2026
12.17
 4,977,000 11.84 12.31 11.84 145,100 314,400 -2.2
09/06/2026
11.84
 4,644,300 11.93 12.03 11.79 33,800 47,200 -0.2
08/06/2026
11.84
 5,366,600 12.03 12.12 11.84 191,500 217,500 -0.3
05/06/2026
12.12
 4,201,000 12.31 12.36 12.08 200 215,300 -2.8
04/06/2026
12.26
 2,790,800 12.36 12.41 12.22 2,300 192,800 -2.5
03/06/2026
12.36
 3,317,900 12.26 12.45 12.12 152,300 2,200 2.0
02/06/2026
12.17
 8,222,100 12.59 12.64 12.03 569,500 2,700 7.3
01/06/2026
12.45
 5,152,700 12.50 12.64 12.36 494,100 900 6.5
29/05/2026
12.31
 5,852,300 12.69 12.78 12.31 180,200 1,224,000 -13.8
28/05/2026
12.74
 4,324,500 13.02 13.07 12.74 4,800 15,000 -0.1
27/05/2026
12.97
 3,128,400 13.07 13.11 12.97 14,400 34,500 -0.3
26/05/2026
13.02
 7,859,600 12.92 13.35 12.88 42,600 42,500 0.0
25/05/2026
12.83
 4,744,900 12.83 13.07 12.78 7,500 198,400 -2.6
22/05/2026
12.74
 6,160,600 12.92 12.92 12.69 1,200 56,400 -0.8
21/05/2026
12.83
 5,646,200 13.07 13.16 12.83 700 101,800 -1.4
20/05/2026
13.07
 26,783,300 13.82 13.82 12.88 207,900 155,600 0.7
19/05/2026
13.82
 12,151,800 14.06 14.15 13.63 12,800 239,800 -3.4
18/05/2026
14.01
 8,178,600 14.06 14.06 13.73 204,800 196,600 0.1
15/05/2026
14.10
 8,152,500 14.06 14.20 13.92 600 1,056,400 -15.7
14/05/2026
14.01
 12,869,700 13.96 14.34 13.87 203,500 615,300 -6.2
13/05/2026
13.82
 5,426,900 13.82 13.96 13.68 98,800 115,800 -0.2
12/05/2026
13.82
 14,794,700 13.63 14.10 13.63 994,700 1,414,500 -6.3
11/05/2026
13.63
 10,269,200 13.73 13.92 13.49 306,000 1,638,300 -19.3
08/05/2026
13.63
 8,140,500 13.73 13.77 13.54 321,100 866,700 -7.9
07/05/2026
13.68
 8,825,100 14.01 14.15 13.68 488,000 958,400 -7.0
06/05/2026
13.92
 10,481,200 13.73 14.06 13.63 2,060,700 296,200 26.0
05/05/2026
13.49
 8,762,200 13.77 13.87 13.35 32,400 1,021,300 -14.2
04/05/2026
13.82
 10,535,100 13.96 14.25 13.77 52,300 1,255,900 -17.9

Chính sách bảo mật | Điều khoản sử dụng |