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)
05/01/2022
73.95
 5,196,200 73.95 73.95 70.87 34,100 45,000 -1.2
04/01/2022
69.14
 3,536,300 66.86 69.14 65.59 173,200 7,000 17.0
31/12/2021
64.66
 3,207,500 64.86 65.93 63.52 62,100 1,000 6.0
30/12/2021
64.19
 3,465,900 64.86 66.86 63.52 52,300 4,200 4.7
29/12/2021
64.86
 4,962,500 68.87 69.87 64.05 4,600 29,400 -2.5
28/12/2021
67.87
 5,198,300 66.66 68.40 64.79 150,600 33,000 11.8
27/12/2021
64.39
 4,182,600 60.85 64.39 59.84 135,000 134,600 0.1
24/12/2021
60.18
 4,147,200 58.30 62.32 58.30 0 0 0
23/12/2021
59.91
 10,207,800 64.46 64.52 59.91 0 0 0
22/12/2021
64.39
 4,751,700 65.53 66.19 63.59 19,200 23,900 -0.5
21/12/2021
62.18
 6,335,000 57.84 62.18 56.83 154,500 6,500 13.5
20/12/2021
58.17
 7,237,000 60.85 60.91 56.83 1,400 40,700 -3.5
17/12/2021
60.85
 8,913,300 60.71 62.18 58.17 2,252,300 1,268,300 89.7
16/12/2021
58.30
 6,229,700 55.09 58.30 54.49 15,800 98,400 -6.9
15/12/2021
54.49
 5,651,900 54.83 54.83 53.16 10,900 183,200 -14.0
14/12/2021
52.09
 5,154,300 49.61 52.15 49.61 197,000 30,600 12.8
13/12/2021
48.94
 9,044,700 45.80 48.94 45.47 292,200 10,600 20.2
10/12/2021
45.80
 4,534,600 46.80 47.47 45.60 112,700 169,800 -3.9
09/12/2021
46.40
 3,314,100 45.67 46.74 45.67 196,400 20,500 12.2
08/12/2021
45.67
 6,444,100 45.67 47.81 44.53 144,500 0 10.0
07/12/2021
45.47
 4,209,800 43.93 45.80 42.12 273,500 0 18.0
06/12/2021
43.06
 5,764,800 44.40 45.07 41.32 276,500 80,800 12.9
03/12/2021
43.46
 5,574,400 46.34 47.74 43.46 0 22,300 -1.5
02/12/2021
45.67
 4,803,100 44.80 46.47 43.93 120,100 318,700 -13.2
01/12/2021
43.73
 6,227,400 45.40 45.40 43.59 2,100 11,600 -0.6
30/11/2021
45.80
 9,366,600 47.00 48.14 44.60 1,077,600 423,500 44.9
29/11/2021
46.87
 4,815,600 46.14 48.01 45.53 0 0 0
26/11/2021
46.74
 8,802,900 48.27 48.27 45.47 67,900 301,900 -16.9
25/11/2021
45.13
 2,718,000 42.86 45.13 42.86 25,800 400 1.7
24/11/2021
42.19
 4,730,800 42.19 43.13 40.79 55,900 28,700 1.7
23/11/2021
40.79
 13,201,500 40.52 43.33 40.52 155,400 17,500 8.5
22/11/2021
43.53
 10,200,200 46.80 47.74 43.53 52,700 153,400 -6.5
19/11/2021
46.80
 8,220,000 50.82 50.82 44.93 170,700 14,600 11.2
18/11/2021
48.07
 5,074,000 46.14 48.07 45.53 19,900 15,800 0.3
17/11/2021
44.93
 5,045,600 44.53 45.47 44.13 4,700 22,300 -1.2
16/11/2021
44.80
 9,677,300 44.26 46.67 43.66 4,300 149,400 -9.9
15/11/2021
45.47
 12,342,900 48.01 50.48 44.13 7,300 40,900 -2.4
12/11/2021
47.41
 6,613,800 44.86 47.41 44.46 5,800 7,000 -0.1
11/11/2021
44.33
 8,510,700 43.33 44.33 41.79 19,200 5,500 0.9
10/11/2021
41.45
 6,260,900 40.12 41.45 39.45 2,600 63,800 -3.7
09/11/2021
38.78
 8,542,000 36.84 39.11 36.57 3,400 364,400 -20.6
08/11/2021
37.18
 7,357,400 37.18 38.11 36.51 700 243,600 -13.4
05/11/2021
37.18
 6,322,900 38.78 39.32 37.11 2,900 3,500 0.0
04/11/2021
37.51
 15,810,500 36.11 38.45 34.30 0 0 0
03/11/2021
36.24
 22,938,300 41.59 41.59 36.24 13,500 333,800 -17.8
02/11/2021
38.91
 4,217,600 38.11 38.91 38.11 2,400 2,700 0.0
01/11/2021
36.37
 11,113,000 34.03 36.37 33.30 40,900 38,500 0.2
29/10/2021
34.03
 10,850,400 33.36 34.63 33.10 3,600 212,700 -10.7
28/10/2021
32.76
 6,773,800 31.43 32.76 31.29 43,900 18,600 1.2
27/10/2021
30.89
 8,079,900 29.65 30.96 29.42 9,800 354,900 -15.8
26/10/2021
28.95
 12,336,200 27.55 29.05 27.01 222,900 127,400 3.9
25/10/2021
27.55
 9,600,700 28.75 29.32 27.55 5,800 295,200 -12.5
22/10/2021
28.48
 10,895,300 27.08 28.52 26.78 96,800 59,300 1.5
21/10/2021
26.68
 7,651,500 26.01 26.75 25.78 13,100 1,900 0.4
20/10/2021
25.64
 9,870,500 24.91 26.28 24.91 55,000 0 2.1
19/10/2021
24.97
 8,316,400 25.44 25.51 24.94 18,200 79,300 -2.3
18/10/2021
25.51
 8,939,900 25.11 25.68 25.11 28,800 1,200 1.0
15/10/2021
25.01
 9,412,500 25.21 25.54 24.54 1,144,900 0 43.2
14/10/2021
25.01
 13,356,200 23.94 25.07 23.87 364,100 2,700 13.4
13/10/2021
23.67
 7,369,900 23.54 23.87 23.34 0 11,200 -0.4
12/10/2021
23.27
 11,015,900 22.63 23.54 22.43 4,400 35,800 -1.1
11/10/2021
22.47
 7,767,400 22.73 23.00 22.40 400 51,600 -0.9
08/10/2021
22.47
 7,017,700 22.60 23.07 22.33 200 202,400 -6.8
07/10/2021
22.23
 6,183,600 22.40 22.80 22.23 2,300 118,700 -3.9
06/10/2021
22.23
 12,520,700 21.33 22.23 21.06 0 80,000 -2.6
05/10/2021
20.79
 4,583,300 20.39 20.99 20.06 155,000 20,400 4.2
04/10/2021
20.09
 6,076,600 20.39 20.99 19.72 2,000 400 0.0
01/10/2021
20.39
 4,461,300 20.49 20.86 20.39 467,316 479,116 -0.4
30/09/2021
20.73
 3,555,400 20.93 21.40 20.69 0 3,100 -0.1
29/09/2021
20.73
 6,735,500 20.59 21.20 20.33 700 15,100 -0.4
28/09/2021
20.73
 8,840,600 19.39 20.73 19.26 484,700 4,500 14.3
27/09/2021
19.66
 10,003,500 21.10 21.33 19.66 2,700 69,300 -2.1
24/09/2021
21.13
 4,210,900 21.26 21.50 21.13 17,400 0 0.6
23/09/2021
21.26
 5,532,200 21.73 22.17 21.26 10,000 148,500 -4.5
22/09/2021
21.53
 4,831,000 21.60 21.86 21.26 42,000 295,200 -8.1
21/09/2021
21.46
 11,863,300 20.79 21.93 20.46 76,600 24,300 1.7
20/09/2021
21.40
 11,818,300 22.37 22.67 21.40 35,900 464,400 -14.0
17/09/2021
22.77
 9,864,000 22.47 22.93 22.27 3,238,500 1,127,600 71.9
16/09/2021
22.13
 5,163,400 21.96 22.20 21.70 0 97,900 -3.2
15/09/2021
21.66
 4,802,900 21.20 22.06 21.06 276,100 254,200 0.7
14/09/2021
21.23
 11,020,500 21.60 22.03 20.79 632,400 2,600 20.2
13/09/2021
21.76
 13,771,600 22.57 22.73 21.63 521,500 302,100 7.2
10/09/2021
22.53
 6,236,900 22.93 22.93 22.47 1,000 21,500 -0.7
09/09/2021
22.80
 4,133,100 22.73 22.93 22.40 5,800 18,500 -0.4
08/09/2021
22.47
 6,705,600 22.10 22.77 22.10 307,900 0 10.4
07/09/2021
22.27
 18,877,300 23.07 23.20 22.06 167,000 196,100 -1.0
06/09/2021
23.34
 12,458,200 24.04 24.24 23.30 62,800 173,700 -3.9
01/09/2021
23.84
 8,905,000 23.27 24.07 23.13 158,300 13,300 5.1
31/08/2021
23.34
 18,841,000 22.60 23.80 22.40 547,500 5,500 19.2
30/08/2021
22.53
 11,127,900 22.60 23.00 22.27 36,459 966,259 -31.4
27/08/2021
22.53
 17,419,500 21.40 23.07 21.33 178,200 186,500 -0.2
26/08/2021
21.76
 8,716,500 22.27 22.40 21.40 0 640,900 -21.1
25/08/2021
21.86
 9,676,500 20.59 21.86 20.46 491,400 800 15.3
24/08/2021
20.46
 13,581,300 22.06 22.20 20.39 276,100 973,500 -21.9
23/08/2021
21.70
 13,341,300 21.56 22.40 21.13 420,800 186,200 7.7
20/08/2021
21.73
 22,874,200 22.97 23.34 21.66 167,100 124,000 1.4
19/08/2021
23.27
 7,994,000 23.07 23.60 23.07 1,800 64,300 -2.2
18/08/2021
22.73
 12,154,000 21.40 23.00 21.33 354,100 11,600 11.4
17/08/2021
21.50
 17,656,000 22.37 22.43 21.50 500 597,000 -19.5
16/08/2021
22.67
 13,009,500 23.40 23.40 22.67 24,100 20,500 0.1

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