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

14.70
0.60
(4.26%)
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
(2026-04-01) 		0.40 2.80% 210,397,800 -11,369 -26.8
13.60
14.75
14.70
2 tháng
(2026-03-02) 		0.70 5% 492,941,600 1,289,831 -13.6
12.60
14.75
14.70
3 tháng
(2026-02-02) 		-1.50 -9.26% 640,695,900 -3,279,669 -84.0
12.60
16.30
14.70
6 tháng
(2025-11-03) 		-4.60 -23.83% 1,319,870,800 -18,961,669 -380.5
12.60
21.35
14.70
12 tháng
(2025-05-06) 		1.47 11.12% 4,231,330,700 -5,497,785 -171.4
12.60
24.60
14.70
24 tháng
(2024-05-13) 		-9.94 -40.35% 6,837,928,000 -14,578,561 -435.9
12.28
25.33
14.70
36 tháng
(2023-05-17) 		-3.29 -18.27% 12,420,602,400 -16,958,250 -530.3
12.28
29.05
14.70
60 tháng
(2021-05-27) 		-4.08 -21.72% 17,490,924,900 2,004,819 48.4
8.73
84.91
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
14.70
 15,546,200 14.10 14.90 14.10 2,875,230 497,200 0
28/04/2026
14.10
 5,558,400 14.30 14.50 14.10 84,620 363,000 0
27/04/2026
14.30
 6,594,800 14.05 14.40 13.95 452,600 611,200 0
24/04/2026
14.30
 6,594,800 14.05 14.40 13.95 452,600 611,200 0
23/04/2026
14.05
 11,906,200 14.20 14.40 13.85 667,720 1,961,400 0
22/04/2026
14.15
 4,446,400 14.25 14.40 14.10 168,500 487,091 0
21/04/2026
14.15
 9,680,000 14.40 14.60 14.15 275,300 510,782 0
20/04/2026
14.35
 5,230,400 14.35 14.60 14.30 198,600 283,700 0
17/04/2026
14.35
 6,684,400 14.65 14.70 14.30 3,930 870,500 0
16/04/2026
14.55
 8,068,000 14.70 14.70 14.30 347,300 963,692 0
15/04/2026
14.65
 12,867,500 14.75 15 14.65 25,100 401,700 0
14/04/2026
14.75
 6,880,300 14.90 14.95 14.55 138,100 78,732 0
13/04/2026
14.65
 14,085,800 14.45 15.10 14.35 1,138,345 472,693 0
10/04/2026
14.55
 7,862,600 14.80 15 14.55 104,905 94,494 0
09/04/2026
14.55
 16,838,800 14.40 15.15 14.25 222,800 186,700 0
08/04/2026
14.45
 17,760,200 14.05 14.50 14.05 1,174,700 221,435 0
07/04/2026
13.60
 10,008,600 13.65 13.80 13.40 1,454,600 211,500 -12.0
06/04/2026
13.60
 9,972,700 14.10 14.35 13.55 961,100 1,336,500 -5.3
03/04/2026
14.15
 12,857,300 14.25 14.40 14.10 761,000 1,095,100 -4.9
02/04/2026
14.25
 8,485,800 14.25 14.35 13.95 930,700 843,800 1.4
01/04/2026
14.30
 12,468,600 14.50 14.65 14.25 625,300 972,000 -5.9
31/03/2026
14.25
 11,416,400 14.30 14.50 14.10 639,100 792,900 -2.2
30/03/2026
14.20
 13,413,500 14.10 14.60 14.05 1,015,000 958,600 0.7
27/03/2026
14.45
 24,713,800 13.60 14.45 13.60 1,015,000 958,600 0.7
26/03/2026
13.55
 8,624,500 13.85 14 13.50 469,600 1,042,800 -7.9
25/03/2026
13.80
 11,696,900 13.70 14 13.50 1,474,200 93,700 18.5
24/03/2026
13.50
 8,186,500 13.25 13.65 13 2,413,500 1,256,700 14.7
23/03/2026
12.80
 14,134,100 13.30 13.40 12.70 2,413,500 1,256,700 14.7
20/03/2026
13.35
 7,088,400 13.55 13.80 13.35 966,600 1,961,100 -13.3
19/03/2026
13.60
 9,710,200 13.25 13.90 13.20 1,645,600 261,200 18.5
18/03/2026
13.45
 7,578,400 13.45 13.55 13.10 378,100 848,200 -6.4
17/03/2026
13.45
 7,124,000 13.85 13.85 13.45 341,400 1,449,700 -15.3
16/03/2026
13.70
 10,052,000 13.70 14 13.60 827,700 1,490,400 -9.0
13/03/2026
13.55
 13,098,000 13.35 13.90 13.25 827,700 1,490,400 -9.0
12/03/2026
13.45
 12,249,600 13.30 13.55 13 1,176,900 412,900 10.1
11/03/2026
13.35
 13,446,400 12.65 13.45 12.65 2,069,700 415,000 21.5
10/03/2026
12.60
 27,165,600 12.45 12.95 12.35 6,800 223,300 -2.7
09/03/2026
12.65
 9,282,100 12.65 12.95 12.65 6,800 223,300 -2.7
06/03/2026
13.55
 7,937,500 13.95 14 13.50 284,700 968,600 -9.5
05/03/2026
13.75
 12,327,500 14.25 14.35 13.75 587,700 308,400 3.9
04/03/2026
14.05
 13,361,000 14.05 14.25 13.25 761,000 1,095,100 -4.9
03/03/2026
14.05
 18,009,200 14 14.35 13.95 303,300 999,100 -10.0
02/03/2026
14
 21,928,200 14.10 14.60 13.95 373,300 189,300 3.0
27/02/2026
14.95
 15,970,800 15.35 15.40 14.95 29,500 1,861,900 -27.6
26/02/2026
15.35
 9,065,300 15.45 15.55 15.20 33,800 1,352,900 -20.2
25/02/2026
15.35
 12,231,800 15.70 15.75 15.35 14,700 1,324,300 -20.3
24/02/2026
15.60
 14,427,900 15.95 16.10 15.55 505,100 1,139,500 -10.0
23/02/2026
16
 5,777,200 15.95 16.05 15.70 828,800 383,300 7.1
13/02/2026
15.85
 10,646,700 15.80 15.95 15.55 904,600 506,300 6.2
12/02/2026
15.80
 6,036,000 16.15 16.20 15.75 536,600 204,500 5.2
11/02/2026
16.15
 14,805,700 15.40 16.40 15.40 2,572,000 509,900 32.6
10/02/2026
15.35
 3,885,200 15.55 15.60 15.30 645,300 100 9.9
09/02/2026
15.50
 7,976,400 15.50 15.60 15.20 27,600 911,900 -13.7
06/02/2026
15.30
 12,010,500 15.60 15.75 15.30 27,600 911,900 -13.7
05/02/2026
15.90
 9,650,000 16.35 16.50 15.90 153,300 897,300 -12.1
04/02/2026
16.30
 10,014,300 16.30 16.45 16.05 930,700 843,800 1.4
03/02/2026
16.30
 7,661,400 16.30 16.50 16.10 373,300 189,300 3.0
02/02/2026
16.20
 7,595,100 16.40 16.40 15.90 328,900 1,444,400 -18.1
30/01/2026
16.20
 13,135,200 16.15 16.50 15.95 690,700 500,000 2.9
29/01/2026
16
 3,284,600 16.10 16.20 15.85 269,100 17,000 4.0
28/01/2026
15.95
 11,728,700 15.65 16.20 15.10 840,900 888,300 -0.7
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

Chính sách bảo mật | Điều khoản sử dụng |