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

10.25
0.25
(2.50%)
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
(2026-09-07) 		-1.45 -13.86% 71,710,400 -1,513,290 -11.0
9.02
10.47
10
2 tháng
(2026-08-06) 		-1.07 -10.64% 200,993,600 261,810 7.7
9.02
10.90
10
3 tháng
(2026-07-07) 		-2.21 -19.65% 417,903,500 6,183,710 73.8
9.02
11.93
10
6 tháng
(2026-04-08) 		-4.61 -33.83% 855,026,800 -224,590 -18.4
9.02
14.10
10
12 tháng
(2025-10-10) 		-11.17 -55.32% 2,367,978,300 -11,109,490 -173.1
9.02
23.21
10
24 tháng
(2024-10-15) 		-7.58 -45.66% 6,205,614,700 441,595 -354.2
9.02
23.21
10
36 tháng
(2023-10-23) 		-7.34 -44.85% 10,481,199,500 -2,961,009 -489.4
9.02
27.41
10
60 tháng
(2021-11-01) 		-27.35 -75.20% 17,259,416,400 19,674,860 145.5
8.24
80.10
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/03/2023
10.20
 9,956,100 9.87 10.20 9.83 353,200 0 4.3
22/03/2023
9.99
 10,979,200 10.12 10.28 9.95 173,100 75,700 1.2
21/03/2023
9.83
 11,349,400 9.71 9.91 9.46 939,000 90,300 1.5
20/03/2023
9.54
 10,261,400 10.03 10.20 9.54 1,700 394,957 -4.6
17/03/2023
10.16
 17,506,700 10.07 10.28 9.87 2,632,790 86,400 31.7
16/03/2023
9.79
 12,886,200 9.54 9.95 9.38 71,200 0 0.9
15/03/2023
9.58
 9,494,000 9.38 9.58 9.22 289,100 200 3.4
14/03/2023
8.97
 11,710,100 9.46 9.54 8.85 32,800 6,800 0.3
13/03/2023
9.46
 6,801,800 9.38 9.75 9.38 210 46,800 -0.5
10/03/2023
9.63
 9,150,400 9.71 9.83 9.58 117,500 239,000 -1.4
09/03/2023
9.87
 6,709,300 10.12 10.20 9.83 10,000 186,800 -2.1
08/03/2023
9.95
 8,567,400 9.54 10.12 9.54 28,700 800 0.3
07/03/2023
9.75
 10,806,300 10.32 10.32 9.67 140,000 20,000 1.4
06/03/2023
10.24
 12,765,400 9.95 10.24 9.87 475,600 12,005 5.8
03/03/2023
9.58
 22,838,300 10.12 10.36 9.58 83,710 11,500 0.8
02/03/2023
10.28
 6,189,000 10.28 10.69 10.20 42,300 10,900 0.4
01/03/2023
10.28
 34,561,000 10.28 10.60 10.28 160,710 68,900 1.2
28/02/2023
11.01
 4,492,300 10.93 11.13 10.85 188,300 6,400 2.5
27/02/2023
10.77
 6,986,400 11.22 11.22 10.77 163,600 110,200 0.7
24/02/2023
11.26
 4,404,800 11.66 11.79 11.22 145,500 37,400 1.5
23/02/2023
11.62
 10,161,100 11.66 11.83 10.93 139,810 73,308 0.9
22/02/2023
11.66
 11,554,000 12.20 12.40 11.66 216,500 195,400 0.3
21/02/2023
12.48
 10,776,500 12.64 12.89 12.48 203,200 102,963 1.5
20/02/2023
12.36
 12,463,900 11.75 12.36 11.75 80,300 54,302 0.4
17/02/2023
11.58
 7,747,100 11.66 12.11 11.58 204,100 96,100 1.5
16/02/2023
11.58
 4,815,300 11.62 11.71 11.34 120,475 0 1.7
15/02/2023
11.42
 6,964,400 10.81 11.54 10.77 225,410 4,800 3.1
14/02/2023
10.81
 4,773,100 10.81 11.01 10.69 335,402 39,090 3.9
13/02/2023
10.81
 15,149,100 11.42 11.42 10.81 157,500 0 2.1
10/02/2023
11.58
 7,574,400 12.11 12.11 11.50 95,400 0 1.4
09/02/2023
12.07
 4,938,500 12.20 12.48 12.07 208,100 15,000 2.9
08/02/2023
12.20
 8,538,700 12.32 12.48 11.66 61,900 0 0.9
07/02/2023
12.24
 9,213,900 12.93 13.05 12.24 49,900 37,900 0.2
06/02/2023
12.97
 5,357,800 12.64 13.05 12.44 158,400 0 2.5
03/02/2023
12.77
 9,380,200 12.97 13.09 12.48 145,900 415,100 -4.2
02/02/2023
12.73
 13,078,700 13.34 13.46 12.48 138,000 120,700 0.3
01/02/2023
13.30
 19,788,500 14.48 14.60 13.30 108,000 202,400 -1.5
31/01/2023
14.28
 13,722,400 13.95 14.28 13.75 196,800 424,700 -4.0
30/01/2023
13.87
 17,889,700 13.13 14.07 12.97 336,900 129,400 3.5
27/01/2023
13.17
 9,192,900 13.70 13.83 13.17 391,300 186,800 3.3
19/01/2023
13.46
 9,266,900 13.54 13.79 13.30 351,200 446,400 -1.6
18/01/2023
13.50
 13,970,400 12.89 13.50 12.73 603,662 53,800 9.1
17/01/2023
12.64
 7,543,300 12.15 12.64 12.15 479,700 0 7.4
16/01/2023
12.15
 5,251,200 12.44 12.48 12.15 53,710 468,800 -6.2
13/01/2023
12.44
 5,968,300 12.52 12.73 12.36 120,800 165,600 -0.7
12/01/2023
12.40
 4,787,500 12.81 12.81 12.40 115,900 217,400 -1.5
11/01/2023
12.64
 7,319,300 12.48 13.05 12.44 177,900 75,400 1.6
10/01/2023
12.32
 5,990,500 12.15 12.48 11.79 447,400 60,406 5.8
09/01/2023
12.07
 6,428,600 12.56 12.64 12.07 96,900 0 1.4
06/01/2023
12.32
 9,497,200 12.89 13.17 12.32 166,800 370,500 -3.1
05/01/2023
12.93
 8,350,100 12.85 13.13 12.44 372,900 70,500 4.8
04/01/2023
12.81
 11,586,000 12.81 13.17 12.73 337,000 67,000 4.2
03/01/2023
12.48
 6,305,000 11.75 12.48 11.75 266,700 12,700 3.9
30/12/2022
11.66
 6,044,400 12.24 12.32 11.66 451,200 314,300 2.0
29/12/2022
12.07
 8,422,300 12.81 13.13 12.07 403,900 170,500 3.5
28/12/2022
12.81
 9,488,200 13.17 13.30 12.64 168,248 485,800 -5.0
27/12/2022
12.85
 13,935,600 11.42 12.85 11.34 1,019,200 110 16.1
26/12/2022
12.03
 9,105,800 13.01 13.01 12.03 2,800 91,600 -1.3
23/12/2022
12.93
 6,582,800 13.05 13.46 12.81 216,200 104,600 1.8
22/12/2022
13.13
 12,998,900 13.17 13.30 12.36 578,400 614,600 -0.6
21/12/2022
12.73
 18,035,800 14.03 14.03 12.73 172,000 1,204 2.7
20/12/2022
13.66
 27,131,000 14.52 14.64 13.66 223,900 198,000 0.4
19/12/2022
14.68
 19,117,600 15.74 16.07 14.68 196,000 36,869 2.9
16/12/2022
15.50
 22,309,500 14.48 15.50 14.32 3,515,800 823,400 51.2
15/12/2022
14.85
 13,989,900 14.23 15.05 13.91 144,100 17,200 2.3
14/12/2022
14.52
 13,165,300 15.50 15.50 14.52 106,500 6,000 1.8
13/12/2022
15.05
 28,579,700 14.07 15.05 13.50 589,500 110,600 8.8
12/12/2022
14.48
 20,850,800 15.66 16.15 14.48 622,519 26,100 10.6
09/12/2022
15.54
 22,983,000 15.25 15.54 14.36 123,100 278,700 -3.0
08/12/2022
14.56
 17,111,000 14.03 14.56 13.99 88,000 3,500 1.5
07/12/2022
13.62
 26,931,500 13.87 14.60 13.62 502,100 54,200 7.5
06/12/2022
14.64
 44,242,600 15.74 16.64 14.64 255,900 98,800 2.8
05/12/2022
15.74
 18,009,300 15.62 15.74 14.97 256,800 125,349 2.5
02/12/2022
14.72
 37,004,600 14.68 14.72 13.34 425,900 173,405 4.6
01/12/2022
13.79
 30,680,400 13.79 13.79 12.48 400,700 34,276 6.2
30/11/2022
12.89
 21,464,600 12.07 12.89 11.66 159,700 390,700 -3.6
29/11/2022
12.07
 45,771,000 12.11 12.11 11.09 420,800 165,800 3.8
28/11/2022
11.34
 6,090,400 11.34 11.34 11.26 52,700 13,005 0.6
25/11/2022
10.60
 20,627,600 10.28 10.60 10.03 14,900 998,200 -12.8
24/11/2022
9.91
 28,696,900 9.30 10.16 9.22 116,200 951,918 -10.2
23/11/2022
9.87
 18,978,100 10.36 10.69 9.87 96,800 812,021 -8.7
22/11/2022
10.60
 36,518,100 10.89 11.05 9.95 388,200 802,405 -5.4
21/11/2022
10.36
 29,409,600 10.36 10.36 10.16 181,400 1,034,500 -10.8
18/11/2022
9.71
 29,358,100 9.14 9.71 8.57 279,100 547,700 -3.2
17/11/2022
9.10
 16,815,800 8.93 9.42 8.93 331,300 604,100 -3.0
16/11/2022
8.81
 51,935,000 7.67 8.81 7.67 1,899,204 1,229,300 7.2
15/11/2022
8.24
 1,082,300 8.24 8.24 8.24 198,100 373,200 -1.8
14/11/2022
8.85
 20,547,800 8.85 9.01 8.85 205,100 14,886 2.1
11/11/2022
9.50
 19,507,200 9.79 10.40 9.50 1,226,900 0 14.3
10/11/2022
10.20
 13,218,900 10.20 10.65 10.20 543,810 842,600 -3.7
09/11/2022
10.93
 57,331,500 10.93 12.36 10.93 1,505,100 64,742 19.3
08/11/2022
11.75
 1,242,400 11.75 11.75 11.75 243,110 0 3.5
07/11/2022
12.60
 2,477,300 12.60 12.60 12.60 532,400 0 8.2
04/11/2022
13.54
 13,199,900 14.44 14.48 13.54 118,200 145,300 -0.4
03/11/2022
14.52
 12,256,200 14.32 15.34 14.32 146,700 49,100 1.7
02/11/2022
15.17
 10,306,100 15.50 16.03 15.17 237,300 106,700 2.4
01/11/2022
15.42
 17,193,100 14.68 15.42 14.60 1,030,100 211,700 15.5
31/10/2022
14.44
 19,026,400 15.09 15.25 14.44 64,900 191,138 -2.2
28/10/2022
15.50
 10,866,100 16.64 17.13 15.50 1,026,300 314,532 13.5
27/10/2022
16.15
 27,040,700 14.48 16.44 14.48 838,300 21,500 15.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc