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

13.15
-0.05
(-0.38%)
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
(2026-05-18) 		-1.65 -11.11% 139,620,100 -1,479,953 0
12.55
14.85
13.15
2 tháng
(2026-04-20) 		-1.15 -8.01% 296,839,600 -6,161,065 0
12.55
14.95
13.15
3 tháng
(2026-03-19) 		-0.40 -2.94% 550,664,500 -2,552,231 17.5
12.55
14.95
13.15
6 tháng
(2025-12-19) 		-4.75 -26.46% 1,202,070,800 -16,295,031 -207.0
12.55
18.45
13.15
12 tháng
(2025-06-23) 		-2.52 -16.02% 3,964,380,700 -12,568,118 -141.4
12.55
24.60
13.15
24 tháng
(2024-06-27) 		-10.36 -43.98% 6,627,178,700 -15,063,057 -281.4
12.28
24.60
13.15
36 tháng
(2023-07-03) 		-4.87 -26.96% 11,869,394,900 -23,683,212 -545.2
12.28
29.05
13.15
60 tháng
(2021-07-13) 		-2.96 -18.31% 17,529,666,000 -4,135,843 40.2
8.73
84.91
13.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/06/2026
13.15
 4,141,700 13.20 13.40 13.10 105,000 30,700 0
16/06/2026
13.20
 5,698,200 13.05 13.20 12.95 129,004 48,700 0
15/06/2026
13
 4,856,600 12.85 13.05 12.75 50,900 380,773 0
12/06/2026
12.60
 3,542,700 12.90 12.90 12.55 14,500 129,302 0
11/06/2026
12.70
 2,020,000 12.90 12.90 12.70 2,100 125,900 0
10/06/2026
12.90
 4,977,000 12.55 13.05 12.55 145,100 314,400 0
09/06/2026
12.55
 4,644,300 12.65 12.75 12.50 33,800 47,200 0
08/06/2026
12.55
 5,366,600 12.75 12.85 12.55 191,537 217,500 0
05/06/2026
12.85
 4,201,000 13.05 13.10 12.80 200 215,300 0
04/06/2026
13
 2,790,800 13.10 13.15 12.95 2,300 192,800 0
03/06/2026
13.10
 3,317,900 13 13.20 12.85 152,311 2,200 0
02/06/2026
12.90
 8,222,100 13.35 13.40 12.75 569,500 2,718 0
01/06/2026
13.20
 5,152,700 13.25 13.40 13.10 494,100 900 0
29/05/2026
13.05
 5,852,300 13.45 13.55 13.05 180,200 1,224,003 0
28/05/2026
13.50
 4,324,500 13.80 13.85 13.50 4,800 15,029 0
27/05/2026
13.75
 3,128,400 13.85 13.90 13.75 14,400 34,500 0
26/05/2026
13.80
 7,859,600 13.70 14.15 13.65 42,600 42,500 0
25/05/2026
13.60
 4,744,900 13.60 13.85 13.55 7,500 198,400 0
22/05/2026
13.50
 6,160,600 13.70 13.70 13.45 1,200 56,400 0
21/05/2026
13.60
 5,646,200 13.85 13.95 13.60 700 101,800 0
20/05/2026
13.85
 26,783,300 14.65 14.65 13.65 207,975 155,605 0
19/05/2026
14.65
 12,151,800 14.90 15 14.45 12,820 239,810 0
18/05/2026
14.85
 8,178,600 14.90 14.90 14.55 204,840 196,600 0
15/05/2026
14.95
 8,152,500 14.90 15.05 14.75 600 1,056,500 0
14/05/2026
14.85
 12,869,700 14.80 15.20 14.70 203,500 615,391 0
13/05/2026
14.65
 5,426,900 14.65 14.80 14.50 98,830 115,800 0
12/05/2026
14.65
 14,794,700 14.45 14.95 14.45 994,740 1,414,523 0
11/05/2026
14.45
 10,269,200 14.55 14.75 14.30 306,045 1,638,310 0
08/05/2026
14.45
 8,140,500 14.55 14.60 14.35 321,135 866,700 0
07/05/2026
14.50
 8,825,100 14.85 15 14.50 488,050 958,400 0
06/05/2026
14.75
 10,481,200 14.55 14.90 14.45 2,060,715 296,200 0
05/05/2026
14.30
 8,762,200 14.60 14.70 14.15 32,400 1,029,900 0
04/05/2026
14.65
 10,535,100 14.80 15.10 14.60 52,300 1,255,900 0
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
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

Chính sách bảo mật | Điều khoản sử dụng |