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)
26/10/2022
15.54
 7,705,800 15.99 16.64 15.54 64,700 7,900 1.1
25/10/2022
16.68
 14,021,100 16.68 18.35 16.68 201,900 256,600 -1.1
24/10/2022
17.91
 4,999,500 19.01 19.17 17.91 160,300 126,300 0.8
21/10/2022
19.21
 10,090,200 20.64 20.64 19.21 111,300 318,900 -5.0
20/10/2022
20.64
 5,160,700 21.13 21.41 20.60 138,800 212,600 -1.9
19/10/2022
21.29
 5,436,800 21.62 21.78 21.29 150,300 34,800 3.1
18/10/2022
21.37
 11,719,300 20.39 21.37 20.15 261,500 10,610 6.6
17/10/2022
19.99
 8,402,200 20.39 20.56 19.41 185,700 91,400 2.3
14/10/2022
20.84
 6,051,100 21.09 21.45 20.80 51,100 0 1.3
13/10/2022
20.64
 5,794,700 20.39 21.17 20.23 58,200 33,600 0.6
12/10/2022
20.15
 12,537,500 18.76 20.80 18.72 1,170,400 10,000 28.7
11/10/2022
20.11
 8,799,700 21.05 21.45 20.11 53,600 2,112 1.3
10/10/2022
21.62
 9,234,100 20.31 21.66 20.27 119,800 81,400 1.0
07/10/2022
21.74
 16,525,700 21.05 21.74 20.72 250,500 105,856 3.9
06/10/2022
22.27
 8,611,500 23.25 23.29 21.78 18,000 0 0.5
05/10/2022
23.25
 9,020,000 22.35 23.41 22.11 187,400 10,210 5.0
04/10/2022
21.98
 13,431,400 22.43 22.84 21.05 192,100 10,009 4.9
03/10/2022
22.55
 6,420,800 23.29 23.90 22.55 48,663 14,983 0.9
30/09/2022
24.23
 13,026,800 24.06 24.23 22.76 35,600 16,674 0.6
29/09/2022
24.47
 5,295,800 25.45 25.70 24.39 4,000 7,925 -0.1
28/09/2022
25.12
 7,593,900 24.47 25.57 24.15 300 6,700 -0.2
27/09/2022
25.21
 4,925,200 25.70 26.02 24.47 2,234 9,600 -0.2
26/09/2022
26.02
 18,104,400 25.29 26.02 24.39 5,434 3,000 0.1
23/09/2022
26.23
 4,695,100 26.92 27.25 26.23 2,500 0 0.1
22/09/2022
27.04
 4,581,400 26.51 27.29 26.51 23,700 212,619 -6.3
21/09/2022
26.84
 3,782,600 26.59 27.49 26.43 3,600 0 0.1
20/09/2022
26.96
 5,185,300 26.92 27.33 26.18 9,100 3,368 0.2
19/09/2022
26.92
 11,066,200 27.57 27.73 25.70 222,700 95,500 4.2
16/09/2022
27.49
 8,242,600 28.71 28.80 27.45 432,100 179,226 8.5
15/09/2022
28.92
 3,726,300 29.16 29.53 28.92 45,900 20 -5.7
14/09/2022
29.04
 8,125,100 28.14 29.53 28.14 159,400 318,832 -0.5
13/09/2022
29.04
 5,019,300 29.37 29.37 28.55 2,200 145,105 -0.5
12/09/2022
29.37
 4,526,900 30.18 30.18 29.37 300 177 -2.2
09/09/2022
30.18
 12,071,300 28.88 30.18 26.92 22,700 81,300 -2.2
08/09/2022
28.55
 8,796,700 30.35 30.43 28.55 29,000 20,100 0.3
07/09/2022
29.77
 7,796,900 31.28 31.65 29.77 5,000 800 0.2
06/09/2022
31.41
 6,322,700 30.83 31.69 30.71 114,100 3,100 4.3
05/09/2022
30.75
 5,268,200 31.00 31.49 30.75 1,000 25,100 -0.9
31/08/2022
31.00
 9,204,300 30.35 31.45 30.18 38,600 226,600 -7.1
30/08/2022
31.00
 7,561,700 32.63 32.79 31.00 4,000 14,700 -0.4
29/08/2022
32.47
 9,304,600 31.81 32.47 31.00 10,700 1,000 0.4
26/08/2022
32.71
 9,010,000 32.79 33.44 32.38 187,300 65,300 4.9
25/08/2022
32.63
 6,039,400 32.30 33.12 32.14 56,700 9,100 1.9
24/08/2022
32.30
 5,231,700 32.79 33.00 32.18 22,500 27,900 -0.2
23/08/2022
32.63
 7,628,500 30.63 32.63 30.63 52,600 40,200 0.5
22/08/2022
31.12
 14,506,300 32.71 33.00 31.00 33,100 25,800 0.3
19/08/2022
33.20
 6,441,900 33.28 33.85 32.79 134,300 13,500 4.9
18/08/2022
33.28
 6,327,400 33.44 33.73 33.04 18,300 3,400 0.6
17/08/2022
33.61
 11,277,600 33.73 34.91 33.53 31,000 6,600 1.0
16/08/2022
33.65
 6,431,900 33.20 33.85 33.04 25,000 8,300 0.7
15/08/2022
33.20
 5,604,000 33.44 33.57 32.83 7,700 113,600 -4.3
12/08/2022
33.08
 6,583,700 32.63 33.40 32.30 29,000 300 1.2
11/08/2022
32.63
 12,624,900 34.75 34.83 32.22 25,600 5,000 0.8
10/08/2022
34.34
 9,908,200 33.32 34.91 33.16 42,100 57,300 -0.6
09/08/2022
33.40
 5,416,600 33.36 33.89 32.91 30,200 6,100 1.0
08/08/2022
33.24
 7,035,900 34.18 34.18 33.00 39,600 900 1.6
05/08/2022
33.49
 8,401,900 32.22 33.69 32.06 45,300 2,400 1.8
04/08/2022
32.34
 6,926,300 32.75 33.36 32.22 80,600 0 3.2
03/08/2022
32.22
 8,645,000 31.41 32.30 31.41 56,000 5,900 2.0
02/08/2022
32.30
 7,561,800 32.59 33.00 31.65 94,900 47,300 1.9
01/08/2022
32.26
 6,472,200 31.36 32.71 31.36 35,200 66,100 -1.2
29/07/2022
31.24
 6,789,200 31.81 31.89 31.24 29,800 300 1.1
28/07/2022
31.77
 14,804,200 30.71 31.85 30.47 129,200 0 5.0
27/07/2022
29.77
 5,391,000 28.51 29.77 28.14 74,400 0 2.7
26/07/2022
28.63
 4,550,600 28.96 29.37 28.63 7,000 23,600 -0.6
25/07/2022
28.71
 6,768,300 28.55 29.24 28.02 22,100 117,000 -3.3
22/07/2022
29.12
 6,017,800 29.37 29.81 29.04 35,800 437,600 0.3
21/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17 (Volume + 17%, Ratio=0.17)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
21/07/2022
29.69
 12,848,600 30.02 30.06 29.45 41,300 19,500 0.8
20/07/2022
28.08
 10,392,600 27.95 28.68 27.41 100,300 16,300 3.5
19/07/2022
27.25
 9,137,100 26.18 27.98 25.74 33,300 196,000 -6.6
18/07/2022
26.51
 16,873,900 28.08 28.45 26.14 2,000 263,200 -10.4
15/07/2022
28.05
 8,695,400 29.05 29.65 28.05 62,500 165,400 -4.3
14/07/2022
28.35
 7,828,700 27.45 28.88 27.45 92,500 14,600 3.3
13/07/2022
27.81
 12,115,800 28.75 29.05 27.31 2,800 286,400 -11.8
12/07/2022
28.68
 7,827,700 27.25 28.68 27.25 435,100 86,700 14.9
11/07/2022
26.81
 11,810,400 25.94 27.18 25.41 33,600 68,900 -1.4
08/07/2022
25.71
 17,592,700 24.74 25.71 24.51 242,600 380,000 -1.4
07/07/2022
24.04
 4,664,100 23.74 24.37 23.64 186,200 110,400 2.7
06/07/2022
23.34
 7,774,500 22.77 24.71 22.77 292,600 4,000 10.1
05/07/2022
23.34
 5,039,800 24.44 24.74 23.03 12,700 3,000 0.3
04/07/2022
24.47
 4,006,100 24.94 25.41 24.34 10,900 800 0.4
01/07/2022
24.40
 10,675,100 23.07 25.27 22.06 164,000 12,500 5.5
30/06/2022
23.67
 11,006,100 25.34 25.51 23.64 2,000 103,000 -3.6
29/06/2022
25.41
 7,551,500 25.41 26.41 24.97 400 500 0.0
28/06/2022
25.81
 7,692,800 24.47 25.81 24.07 3,600 37,100 -1.3
27/06/2022
24.14
 7,919,600 23.37 24.71 22.73 126,900 13,600 4.1
24/06/2022
23.44
 11,785,600 24.44 25.71 23.44 6,500 335,100 -11.5
23/06/2022
24.10
 7,562,800 23.94 24.10 23.13 35,800 437,600 -14.5
22/06/2022
22.53
 9,381,300 21.73 22.53 20.99 27,000 5,100 0.7
21/06/2022
21.06
 9,522,800 21.40 22.60 21.06 402,700 0 12.7
20/06/2022
22.63
 9,576,900 24.07 25.04 22.63 134,800 494,400 -13.2
17/06/2022
24.30
 13,824,800 24.74 25.41 24.30 1,020,900 21,600 36.3
16/06/2022
26.11
 9,400,600 28.75 29.39 26.11 91,000 4,100 3.4
15/06/2022
28.05
 11,625,500 30.16 31.06 28.05 34,300 48,400 -0.6
14/06/2022
30.16
 6,744,800 31.43 33.10 30.16 48,700 40,500 0.4
13/06/2022
32.36
 8,268,800 33.36 34.03 32.36 10,100 72,400 -3.0
10/06/2022
34.77
 5,341,900 35.77 36.37 34.77 83,200 8,800 3.9
09/06/2022
36.44
 3,018,900 36.91 37.78 36.44 17,600 47,000 -1.6
08/06/2022
36.77
 5,147,800 35.77 37.84 35.64 60,600 38,900 1.2
07/06/2022
35.37
 8,167,800 35.44 35.44 33.30 122,800 2,000 6.4

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