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)
06/06/2022
35.57
 6,583,300 38.71 38.71 35.57 65,600 65,500 -0.1
03/06/2022
38.25
 6,547,600 36.98 39.05 36.44 34,300 12,300 1.3
02/06/2022
37.24
 8,799,600 39.11 39.98 37.11 32,300 40,400 -0.5
01/06/2022
39.11
 9,351,600 40.12 40.45 38.45 84,000 53,700 1.8
31/05/2022
40.39
 7,891,700 40.79 41.92 39.92 219,500 114,300 6.4
30/05/2022
41.05
 4,998,500 40.79 41.92 40.32 105,200 10,800 5.8
27/05/2022
40.25
 6,944,200 39.45 41.45 39.11 96,500 28,100 4.1
26/05/2022
39.45
 5,243,400 40.12 40.99 39.18 40,300 33,900 0.4
25/05/2022
40.18
 7,680,300 39.38 41.12 38.31 33,000 250,000 -13.0
24/05/2022
38.78
 8,674,200 35.77 38.78 34.43 105,700 238,100 -7.7
23/05/2022
36.64
 9,667,200 39.58 39.72 36.64 19,800 351,600 -18.2
20/05/2022
39.38
 8,215,900 37.38 39.58 37.04 88,900 130,400 -2.4
19/05/2022
37.04
 6,854,900 35.70 37.58 35.70 96,400 103,800 -0.4
18/05/2022
37.04
 9,176,500 35.64 37.04 35.30 199,700 73,700 7.0
17/05/2022
34.63
 6,108,200 32.43 34.63 32.09 390,500 0 20.2
16/05/2022
32.43
 7,130,300 34.77 34.90 32.43 110,000 163,100 -2.6
13/05/2022
32.86
 12,420,600 35.10 35.10 32.86 537,600 154,000 19.0
12/05/2022
35.30
 9,288,300 38.04 38.71 35.30 3,000 308,700 -17.2
11/05/2022
37.91
 11,641,300 36.77 37.91 33.77 242,600 380,000 -7.1
10/05/2022
35.44
 14,106,500 31.49 35.44 31.36 478,200 65,800 21.9
09/05/2022
33.70
 8,771,200 35.10 35.37 33.70 325,200 38,800 14.4
06/05/2022
36.17
 7,020,300 37.44 38.45 36.17 188,500 15,200 9.4
05/05/2022
38.85
 7,119,400 41.72 41.92 38.04 102,400 22,200 4.7
04/05/2022
40.79
 7,016,700 42.46 43.33 40.79 20,600 344,400 -20.4
29/04/2022
43.46
 7,752,100 40.79 44.13 40.79 363,700 163,100 12.4
28/04/2022
41.32
 6,421,200 43.13 43.93 41.12 6,200 516,900 -32.9
27/04/2022
43.06
 10,375,100 40.79 43.06 37.51 70,600 678,500 -37.0
26/04/2022
40.25
 10,288,800 35.04 40.25 35.04 756,000 108,000 34.3
25/04/2022
37.64
 7,833,700 41.45 41.99 37.64 345,900 9,500 19.7
22/04/2022
40.45
 8,698,700 41.45 44.80 40.25 222,400 10,700 13.4
21/04/2022
43.26
 10,454,900 43.26 46.14 43.26 276,100 55,200 14.5
20/04/2022
46.47
 4,799,400 47.47 49.01 46.47 38,100 190,200 -10.9
19/04/2022
48.27
 6,611,100 49.75 50.48 48.14 20,000 264,300 -18.1
18/04/2022
48.94
 10,012,700 44.93 48.94 43.59 541,000 71,200 31.7
15/04/2022
46.34
 9,914,000 48.54 49.41 46.34 186,700 2,200 12.9
14/04/2022
49.81
 6,108,300 53.82 54.16 49.61 52,300 95,000 -3.6
13/04/2022
53.16
 9,730,800 52.82 53.16 48.54 273,600 156,300 8.5
12/04/2022
52.02
 6,089,800 56.77 57.44 52.02 400 2,100 -0.1
08/04/2022
55.90
 4,901,100 55.56 56.83 54.83 1,200 31,600 -2.5
07/04/2022
55.50
 8,675,400 57.17 58.17 54.29 105,500 29,200 6.4
06/04/2022
58.17
 13,156,200 61.51 62.18 58.17 3,700 229,900 -20.5
05/04/2022
62.52
 6,003,300 61.58 64.86 61.58 200 26,500 -2.5
04/04/2022
63.52
 4,270,500 66.80 66.86 63.52 300 138,200 -13.5
01/04/2022
65.12
 4,855,800 61.85 65.32 60.85 70,800 7,700 6.0
31/03/2022
61.85
 4,177,200 63.79 64.99 60.85 1,600 1,000 0.1
30/03/2022
63.52
 8,157,400 67.53 68.87 63.12 12,000 92,600 -7.7
29/03/2022
67.87
 4,454,900 64.86 67.87 64.52 123,300 52,400 7.2
28/03/2022
63.45
 15,773,100 65.73 66.80 63.45 69,700 39,200 2.9
25/03/2022
68.20
 5,003,100 70.34 71.21 68.20 4,000 8,800 -0.5
24/03/2022
70.34
 3,746,100 72.21 73.01 69.94 40,500 69,800 -3.1
23/03/2022
71.01
 4,624,200 68.53 71.54 67.53 660,400 13,100 67.9
22/03/2022
68.53
 5,213,100 70.21 72.28 67.93 12,900 128,600 -12.3
21/03/2022
67.93
 5,941,800 64.19 67.93 64.12 80,100 43,200 3.7
18/03/2022
63.52
 8,715,500 61.51 65.06 61.18 2,494,200 2,193,700 27.9
17/03/2022
61.25
 2,982,400 60.85 61.85 60.78 29,000 11,900 1.6
16/03/2022
60.44
 2,939,600 62.05 62.05 60.44 2,700 30,400 -2.5
15/03/2022
61.05
 3,092,200 61.51 61.65 60.18 532,100 98,200 39.6
14/03/2022
59.84
 5,620,700 57.50 61.51 56.83 514,600 93,800 37.4
11/03/2022
58.84
 3,944,800 59.84 60.85 57.84 2,100 500 0.1
10/03/2022
60.85
 3,015,500 61.38 62.18 60.31 6,200 9,700 -0.3
09/03/2022
58.91
 6,316,400 59.37 59.51 55.03 38,500 19,600 1.7
08/03/2022
58.57
 9,470,200 60.31 62.45 58.57 3,100 57,800 -4.8
07/03/2022
62.92
 4,292,900 64.79 65.19 62.18 6,800 12,600 -0.5
04/03/2022
64.32
 5,264,200 62.85 65.93 62.05 26,000 180,100 -14.9
03/03/2022
62.45
 3,361,900 62.18 63.19 61.51 5,600 128,600 -11.4
02/03/2022
61.71
 4,674,900 62.78 63.85 60.18 9,800 81,200 -6.6
01/03/2022
61.51
 7,356,500 57.57 61.51 57.50 108,300 94,700 1.1
28/02/2022
57.50
 4,523,200 58.17 59.51 56.16 245,200 55,000 16.3
25/02/2022
58.91
 4,180,300 60.38 61.45 58.91 25,000 20,700 0.4
24/02/2022
58.44
 10,818,300 61.51 62.85 57.84 15,200 113,900 -9.1
23/02/2022
62.18
 6,058,000 60.18 62.85 59.11 25,900 17,400 0.9
22/02/2022
59.11
 12,212,200 59.11 61.71 59.11 15,500 29,800 -1.3
21/02/2022
63.52
 4,792,200 62.85 65.26 61.71 3,000 154,500 -14.4
18/02/2022
61.18
 5,543,100 56.83 61.25 56.16 23,300 144,000 -10.8
17/02/2022
57.30
 7,571,800 58.30 59.51 56.16 5,400 282,700 -23.7
16/02/2022
56.43
 3,266,800 55.16 56.43 54.83 500 45,600 -3.8
15/02/2022
52.75
 4,811,200 50.01 52.75 49.48 102,200 98,000 0.4
14/02/2022
49.34
 6,599,000 44.13 49.34 44.13 92,600 2,400 6.2
11/02/2022
46.14
 4,926,000 47.47 50.08 46.14 14,000 135,300 -8.7
10/02/2022
48.74
 4,090,600 48.74 48.74 47.61 205,200 78,600 9.2
09/02/2022
45.60
 10,218,600 39.72 45.60 39.72 437,800 267,500 10.8
08/02/2022
42.66
 6,680,600 42.73 44.06 42.66 55,300 54,400 0.0
07/02/2022
45.80
 5,271,400 49.81 51.48 45.80 30,200 95,300 -4.7
28/01/2022
49.21
 9,074,500 49.21 51.55 49.21 44,300 18,300 1.9
27/01/2022
52.89
 3,013,300 56.83 57.50 52.89 1,900 6,000 -0.3
26/01/2022
56.83
 4,680,400 56.23 60.04 56.16 13,000 104,000 -7.9
25/01/2022
56.16
 7,432,700 51.55 57.57 51.55 283,000 167,000 8.6
24/01/2022
55.43
 6,567,200 60.31 60.85 55.43 19,500 38,500 -1.8
21/01/2022
59.57
 8,261,400 59.57 59.57 55.70 74,200 98,200 -2.1
20/01/2022
55.70
 12,992,100 48.48 55.70 48.48 256,500 51,100 15.8
19/01/2022
52.09
 662,200 52.09 52.09 52.09 1,800 0 0.1
18/01/2022
55.96
 700,800 55.96 55.96 55.96 500 11,300 -0.9
17/01/2022
60.11
 8,371,300 66.66 66.80 60.11 14,600 145,500 -12.7
14/01/2022
64.59
 12,905,300 64.52 70.87 64.52 78,600 34,900 4.4
13/01/2022
69.34
 6,175,500 74.89 77.56 69.34 35,600 95,300 -6.1
12/01/2022
74.55
 13,756,100 79.57 83.58 74.55 27,400 9,700 1.9
11/01/2022
80.10
 5,806,500 76.89 80.10 75.22 215,100 15,900 23.7
10/01/2022
74.89
 6,048,800 77.49 83.71 74.89 17,000 105,700 -12.6
07/01/2022
78.30
 4,244,200 74.28 78.30 72.21 99,700 27,800 8.0
06/01/2022
73.21
 5,140,200 73.01 76.16 72.21 77,900 61,600 1.7

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