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

20.55
0.25
(1.23%)
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
(2025-06-17) 		1.75 10.14% 396,908,200 10,260,213 157.8
17.10
20.30
20.30
2 tháng
(2025-05-19) 		3.91 25.87% 758,661,500 9,909,684 127.4
14.72
20.30
20.30
3 tháng
(2025-04-18) 		4.24 28.69% 962,840,200 11,365,907 105.9
13.40
20.30
20.30
6 tháng
(2025-01-20) 		1.64 9.46% 1,627,855,300 6,070,680 -14.0
13.40
20.30
20.30
12 tháng
(2024-07-22) 		-3.64 -16.08% 2,827,615,600 7,892,674 22.1
13.40
23.73
20.30
24 tháng
(2023-07-28) 		-5.15 -21.33% 7,754,758,900 -1,748,981 -266.1
13.40
31.70
20.30
36 tháng
(2022-08-02) 		-18.36 -49.14% 11,797,550,700 16,995,088 55.5
9.53
39.72
20.30
60 tháng
(2020-08-12) 		11.37 149% 14,855,622,340 -81,089,720 -1,656.2
7.54
92.64
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/07/2025
20.55
 31,490,800 20.95 21.65 20.50 555,954 404,800 0
17/07/2025
20.30
 51,670,900 19.30 20.30 19.05 3,111,500 739,000 47.6
16/07/2025
19
 29,706,100 18.40 19.25 18.30 4,701,400 144,600 85.9
15/07/2025
18.40
 23,276,500 18.90 19.10 18.40 1,264,800 738,300 9.8
14/07/2025
18.75
 29,638,500 18.10 18.85 17.70 1,049,000 704,200 6.3
11/07/2025
18.05
 21,406,400 18.45 18.55 18.05 258,500 174,500 0
10/07/2025
18.40
 22,927,600 18.70 18.90 18.25 2,013,506 112,600 0
09/07/2025
18.65
 25,733,600 18.75 19.10 18.45 2,384,165 2,643,058 0
08/07/2025
18.50
 22,383,400 18.80 18.80 18.20 3,000 3,863,400 -71.4
07/07/2025
18.60
 21,636,600 18.50 18.90 18.15 1,403,500 785,400 11.6
04/07/2025
18.25
 28,487,800 17.75 18.60 17.75 5,571,100 1,116,400 81.2
03/07/2025
17.65
 22,281,000 17.40 17.85 17.35 5,120,600 200,300 87.0
02/07/2025
17.40
 11,122,300 17.30 17.45 17.10 308,000 78,500 4.0
01/07/2025
17.10
 19,066,700 17.85 17.85 17.05 11,300 171,400 -2.8
30/06/2025
17.70
 9,268,000 17.85 17.85 17.60 10,900 967,000 -16.9
27/06/2025
17.60
 23,661,700 17.50 18.10 17.50 1,504,800 1,711,600 -3.9
26/06/2025
17.30
 8,866,800 17.25 17.40 17.10 31,200 1,539,400 -26.0
25/06/2025
17.25
 8,885,700 17.40 17.60 17.25 158,400 213,700 -1.0
24/06/2025
17.30
 14,279,900 17.35 17.60 17.25 832,700 53,000 13.6
23/06/2025
17.15
 9,867,400 17.20 17.20 16.90 154,300 1,328,800 -20.1
20/06/2025
17.35
 7,912,400 17.40 17.55 17.15 254,300 530,700 -4.8
19/06/2025
17.35
 11,137,600 17.25 17.50 16.95 449,600 753,500 -5.2
18/06/2025
17.30
 12,537,500 17.30 17.65 17.15 1,239,600 354,600 15.4
17/06/2025
17.25
 12,824,700 17.25 17.55 17.10 457,700 737,200 -4.9
16/06/2025
17.20
 8,805,900 16.80 17.20 16.70 94,700 891,600 -13.5
13/06/2025
16.75
 35,984,000 17.45 17.55 16.60 158,900 2,365,100 -37.7
12/06/2025
17.80
 13,260,400 17.60 18.15 17.60 1,142,500 441,000 12.5
11/06/2025
17.60
 15,685,800 17.85 17.95 17.35 2,181,100 302,000 33.0
10/06/2025
17.80
 14,100,000 18.05 18.25 17.55 232,600 563,000 -6.0
09/06/2025
18.10
 20,065,900 18.10 18.60 18.05 256,100 2,289,400 -37.4
06/06/2025
18
 24,770,400 17.65 18.40 17.35 2,558,700 569,600 35.1
05/06/2025
17.80
 12,184,900 18.25 18.25 17.65 552,800 734,400 -3.3
04/06/2025
17.90
 24,299,800 17.70 18.45 17.50 2,488,500 37,500 43.7
03/06/2025
17.50
 24,384,900 17.60 18.05 17.45 857,100 1,683,300 -14.6
02/06/2025
17.20
 13,588,400 16.50 17.20 16.50 1,233,300 112,100 18.8
30/05/2025
16.10
 19,168,300 16.50 16.55 15.90 5,300 4,611,600 -74.3
29/05/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
29/05/2025
16.40
 17,076,800 16.40 16.65 15.95 598,900 1,208,800 -10.0
28/05/2025
16.04
 17,580,500 16.70 16.70 15.94 1,287,700 56,100 21.0
27/05/2025
16.27
 32,234,400 15.38 16.27 15.38 1,942,200 1,707,800 4.0
26/05/2025
15.24
 19,132,500 14.81 15.33 14.15 2,711,700 287,800 38.9
23/05/2025
14.72
 6,704,800 15.05 15.09 14.72 30,700 1,093,000 -16.7
22/05/2025
15
 12,181,700 14.91 15.19 14.72 488,300 1,683,600 0
21/05/2025
14.91
 8,952,900 15.05 15.05 14.72 135,800 287,400 -2.4
20/05/2025
14.95
 6,530,700 15.19 15.24 14.91 1,200 1,347,100 -21.4
19/05/2025
15.09
 15,060,300 14.76 15.38 14.67 3,051,300 87,729 0
16/05/2025
14.86
 10,680,300 15.09 15.33 14.81 6,800 1,586,900 0
15/05/2025
15.09
 8,330,000 15.33 15.42 15 675,000 883,600 0
14/05/2025
15.09
 14,209,900 14.86 15.24 14.67 2,578,200 840,000 0
13/05/2025
14.86
 10,706,000 14.86 15 14.76 2,282,000 89,300 0
12/05/2025
14.62
 6,184,600 14.62 14.81 14.53 300 1,900 0
09/05/2025
14.53
 10,361,400 14.76 14.95 14.48 845,000 1,466,000 0
08/05/2025
14.62
 8,112,800 14.95 14.95 14.48 840,500 2,239,000 0
07/05/2025
14.76
 11,954,300 14.39 15 14.39 1,774,600 280,100 0
06/05/2025
14.43
 11,527,600 14.29 14.81 14.29 1,187,000 1,417,600 0
05/05/2025
14.25
 7,818,700 13.92 14.25 13.82 1,522,000 107,000 0
29/04/2025
13.87
 5,084,600 14.06 14.06 13.82 429,200 79,000 5.2
28/04/2025
13.87
 7,219,000 13.87 14.15 13.82 406,500 746,700 -5.1
25/04/2025
13.87
 8,485,700 14.10 14.39 13.87 242,500 209,300 0.5
24/04/2025
14.06
 10,512,700 13.68 14.29 13.68 1,770,800 51,577 25.6
23/04/2025
13.68
 18,634,400 13.77 14.10 12.88 1,165,000 819,300 4.6
22/04/2025
13.40
 30,611,000 14.25 14.34 13.40 108,200 2,425,100 -34.5
21/04/2025
14.39
 11,151,300 14.76 14.95 14.34 65,100 611,800 -8.6
18/04/2025
14.76
 12,594,400 15 15 14.53 740,200 1,328,500 -9.1
17/04/2025
14.76
 16,898,500 14.06 14.76 13.82 2,027,300 407,200 24.4
16/04/2025
14.34
 12,806,900 14.81 15.05 14.34 156,600 798,500 -9.9
15/04/2025
14.76
 17,596,900 15.19 15.75 14.76 788,100 57,400 11.8
14/04/2025
15.47
 20,786,200 15.80 15.90 14.76 1,464,800 2,100 23.4
11/04/2025
15.71
 26,963,500 14.48 15.75 14.15 887,700 289,600 9.2
10/04/2025
15.05
 28,274,900 15.05 15.05 15.05 13,800 10,100 0.1
09/04/2025
14.10
 2,969,100 14.10 14.10 14.10 1,400 0 0.0
08/04/2025
15.14
 4,083,000 15.14 15.57 15.14 54,200 7,705 0.7
04/04/2025
16.27
 22,525,400 16.27 16.75 16.27 1,300 130,700 -2.3
03/04/2025
17.45
 17,058,700 17.69 18.25 17.45 21,100 176,762 -3.0
02/04/2025
18.73
 10,811,700 18.87 19.06 18.73 197,308 577,600 -7.6
01/04/2025
18.77
 4,016,400 18.82 18.87 18.63 56,600 114,200 -1.2
31/03/2025
18.73
 9,650,400 18.49 18.96 18.25 204,800 682,700 -9.2
28/03/2025
18.68
 9,041,900 18.77 18.96 18.49 122,900 29,800 1.8
27/03/2025
18.63
 5,321,100 18.63 18.82 18.49 113,600 34,300 1.6
26/03/2025
18.58
 6,981,600 19.06 19.20 18.58 2,478 226,600 -4.5
25/03/2025
19.06
 8,628,200 18.96 19.29 18.77 0 0 0
24/03/2025
18.82
 15,410,200 18.96 19.01 18.40 27,100 1,490,692 -28.9
21/03/2025
19.06
 7,383,200 19.25 19.34 19.06 0 0 0
20/03/2025
19.20
 13,574,200 19.43 19.48 18.77 6,145 4,741,800 -95.2
19/03/2025
19.29
 10,404,300 19.67 19.67 19.20 11,700 633,500 -12.8
18/03/2025
19.67
 16,329,400 20.05 20.05 19.34 38,700 298,426 -5.5
17/03/2025
19.86
 21,606,600 20 20.14 19.67 6,500 81,959 -1.6
14/03/2025
19.48
 25,203,700 18.96 20 18.73 1,998,398 174,400 36.8
13/03/2025
18.96
 15,950,200 19.01 19.34 18.54 14,800 268,677 -5.2
12/03/2025
19.01
 7,698,800 19.34 19.34 18.87 3,900 491,300 -9.9
11/03/2025
19.20
 8,930,100 18.77 19.20 18.63 846,000 155,500 13.9
10/03/2025
19.01
 9,988,100 19.10 19.20 18.92 245,000 75,900 3.4
07/03/2025
19.06
 12,653,300 19.01 19.48 18.96 476,500 110,000 7.5
06/03/2025
18.87
 10,373,700 18.44 18.87 18.40 340,500 70,600 5.3
05/03/2025
18.44
 12,616,700 18.87 18.92 18.40 11,100 180,000 -3.3
04/03/2025
18.82
 13,867,300 18.87 19.25 18.73 82,400 406,000 -6.6
03/03/2025
18.87
 10,269,600 18.82 19.01 18.68 22,100 59,226 -0.7
28/02/2025
18.77
 13,165,500 18.77 19.06 18.58 2,900 1,224,200 -24.5
27/02/2025
18.73
 16,083,200 18.16 18.73 18.16 928,400 72,100 16.7
26/02/2025
18.25
 6,320,500 18.44 18.54 18.16 2,500 40,800 -0.7
25/02/2025
18.44
 13,689,100 18.44 18.73 18.30 585,845 489,742 1.8
24/02/2025
18.25
 5,269,600 18.30 18.49 18.11 12,800 205,700 -3.7

Chính sách bảo mật | Điều khoản sử dụng |