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)
13/08/2021
22.73
 15,929,400 21.40 23.13 20.66 21,400 56,300 -0.9
12/08/2021
21.76
 18,911,600 20.73 21.86 20.73 756,500 185,400 18.9
11/08/2021
20.46
 15,671,800 20.26 20.63 19.86 4,200 1,053,900 -32.1
10/08/2021
20.26
 22,463,500 20.86 21.03 19.89 5,700 533,900 -16.1
09/08/2021
20.59
 14,605,800 19.59 20.66 19.56 35,200 1,059,900 -31.2
06/08/2021
19.42
 17,865,900 18.59 19.82 18.32 26,700 1,047,500 -30.2
05/08/2021
18.55
 10,349,700 18.19 18.82 18.09 18,800 510,600 -13.7
04/08/2021
18.19
 19,655,200 17.62 18.39 17.58 16,600 509,000 -13.3
03/08/2021
17.28
 7,361,000 16.95 17.35 16.82 100 600 0.0
02/08/2021
16.92
 5,303,900 16.88 17.45 16.85 2,000 159,900 -4.0
30/07/2021
17.12
 8,428,600 16.85 17.48 16.78 840 24,700 -6.1
29/07/2021
16.82
 5,504,400 16.75 16.85 16.52 2,500 30,000 -0.7
28/07/2021
16.68
 7,046,200 16.31 17.05 16.25 200 150 0.0
27/07/2021
16.38
 6,942,500 16.72 16.75 16.05 1,240 160 0.3
26/07/2021
16.48
 6,889,400 15.58 16.72 15.51 1,310 410 0.2
23/07/2021
15.71
 7,180,600 15.85 16.38 15.68 3,500 4,900 0.0
22/07/2021
15.71
 7,460,500 14.68 15.71 14.54 100 8,080 -1.8
21/07/2021
14.71
 2,280,800 14.91 15.14 14.71 0 26,000 -0.6
20/07/2021
14.91
 3,168,200 14.78 15.04 14.11 100 2,260 -0.5
19/07/2021
14.71
 5,933,700 15.14 15.71 14.71 4,400 39,000 -0.8
16/07/2021
15.81
 4,053,500 15.35 15.91 15.31 10 0 0.0
15/07/2021
15.35
 1,987,800 14.94 15.58 14.94 890 400 0.1
14/07/2021
15.21
 3,196,900 15.18 15.71 14.84 200 10,650 -2.3
13/07/2021
15.24
 2,159,900 15.04 15.28 14.71 9,000 97,900 -2.0
12/07/2021
15.24
 5,701,400 15.45 15.45 14.64 3,160 1,010 0.5
09/07/2021
15.71
 3,355,000 15.58 15.71 14.71 1,300 3,140 -0.4
08/07/2021
15.51
 4,320,900 15.38 16.05 15.28 22,910 400 5.3
07/07/2021
15.04
 5,843,200 15.31 15.51 14.61 3,170 5,300 -0.5
06/07/2021
15.51
 6,108,500 16.72 16.72 15.51 40,710 200 10.0
05/07/2021
16.65
 4,773,800 17.05 17.08 16.62 62,000 1,000 1.4
02/07/2021
17.05
 4,055,600 17.45 17.45 17.05 27,600 202,000 -4.5
01/07/2021
17.35
 3,660,900 17.15 17.38 16.98 20,000 4,000 0.4
30/06/2021
17.15
 2,660,800 17.45 17.45 17.15 300 0 0.1
29/06/2021
17.45
 2,988,800 17.72 17.72 17.38 2,400 5,000 -0.1
28/06/2021
17.65
 6,787,100 17.08 17.72 16.98 500 4,000 -0.1
25/06/2021
17.12
 3,732,300 16.98 17.22 16.75 0 200 -0.1
24/06/2021
16.98
 4,146,700 17.12 17.32 16.85 200 500 -0.1
23/06/2021
17.18
 7,469,200 17.79 17.82 17.15 5,100 500 0.1
22/06/2021
17.85
 3,702,100 18.12 18.19 17.72 220 250 0.0
21/06/2021
17.99
 5,415,900 18.05 18.29 17.89 700 14,740 -3.8
18/06/2021
18.09
 10,892,800 17.65 18.39 17.38 450 7,560 -1.9
17/06/2021
17.58
 4,574,800 17.05 17.79 17.05 100 0 0.0
16/06/2021
17.58
 7,697,300 17.65 18.15 17.52 30,600 7,400 0.6
15/06/2021
17.52
 5,490,100 17.05 17.65 16.82 27,760 13,410 3.6
14/06/2021
17.05
 4,313,300 16.92 17.32 16.72 300 21,810 -5.4
11/06/2021
16.85
 5,915,700 16.52 17.05 16.38 700 15,810 -3.8
10/06/2021
16.52
 7,400,000 17.05 17.18 16.38 20,200 468,100 -11.3
09/06/2021
17.28
 6,433,300 17.12 17.42 16.38 14,800 219,300 -5.3
08/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17 (Volume + 17%, Ratio=0.17)
08/06/2021
17.45
 7,883,400 18.39 18.86 17.38 35,600 351,100 -8.6
07/06/2021
18.00
 7,216,200 18.77 18.80 17.37 830 8,040 -2.3
04/06/2021
18.66
 7,540,200 18.40 18.86 18.40 564,500 0 18.5
03/06/2021
18.37
 7,911,900 18.29 18.52 18.00 2,520 50,000 -15.1
02/06/2021
18.06
 7,367,900 18.40 18.69 17.89 10,100 59,300 -1.6
01/06/2021
18.57
 5,572,300 18.34 19.14 18.34 32,360 910 10.3
31/05/2021
18.23
 7,717,600 17.83 18.29 17.40 12,000 2,470 3.0
28/05/2021
17.97
 5,309,000 18.12 18.23 17.80 378,700 1,000 11.9
27/05/2021
17.72
 8,583,300 17.26 18.29 17.26 254,300 13,100 7.5
26/05/2021
17.26
 8,263,200 16.77 17.43 16.69 300 60 0.1
25/05/2021
16.89
 6,398,800 17.32 17.49 16.89 14,900 19,400 -0.1
24/05/2021
17.20
 13,356,900 16.09 17.20 16.09 435,800 106,600 9.2
21/05/2021
16.09
 5,507,700 15.89 16.29 15.72 20,350 17,910 0.7
20/05/2021
15.77
 4,162,400 15.12 15.83 14.97 100,080 0 26.9
19/05/2021
15.14
 5,388,000 15.20 15.40 15.03 300 0 0.0
18/05/2021
15.49
 4,099,800 15.94 16.00 15.43 80 46,040 -12.6
17/05/2021
16.00
 3,421,000 16.34 16.52 15.89 1,100 165,800 -5.0
14/05/2021
16.34
 6,557,900 16.03 16.57 15.94 259,700 0 7.3
13/05/2021
16.03
 4,119,800 16.06 16.29 15.94 251,300 13,400 6.7
12/05/2021
16.09
 3,816,800 15.94 16.17 15.77 243,600 1,800 6.8
11/05/2021
15.83
 7,519,400 15.32 16.29 15.26 544,700 8,200 14.7
10/05/2021
15.37
 2,803,400 15.32 15.63 15.12 50,000 3,250 12.6
07/05/2021
15.46
 2,877,300 15.89 15.94 15.34 3,700 13,200 -0.3
06/05/2021
15.89
 4,692,300 15.66 16.17 15.54 0 260 -0.1
05/05/2021
15.66
 3,565,600 15.54 15.74 15.52 0 60 0.0
04/05/2021
15.43
 2,559,400 14.86 15.63 14.80 860 4,610 -1.0
29/04/2021
15.29
 2,157,900 15.14 15.72 15.09 2,430 0 0.7
28/04/2021
15.12
 1,726,000 15.06 15.37 14.94 100,100 34,800 1.5
27/04/2021
15.03
 2,776,600 15.26 15.37 15.03 3,100 0 0.1
26/04/2021
15.32
 2,015,500 16.00 16.00 15.32 100 470 -0.1
23/04/2021
16.00
 3,311,500 15.54 16.00 15.14 21,800 104,100 -2.4
22/04/2021
15.63
 3,356,300 16.00 16.32 15.60 0 0 0
20/04/2021
16.32
 2,726,600 16.77 16.80 16.00 1,300 9,000 -0.2
19/04/2021
16.63
 3,177,500 16.23 16.69 15.94 9,400 11,800 -0.1
16/04/2021
16.23
 6,207,600 16.29 16.60 15.77 22,500 7,500 0.4
15/04/2021
16.57
 4,035,000 17.03 17.09 16.57 11,000 51,000 -1.2
14/04/2021
17.03
 3,294,800 16.86 17.09 16.69 0 17,400 -0.5
13/04/2021
17.09
 5,191,300 17.72 17.72 16.92 22,200 36,100 -0.4
12/04/2021
17.63
 5,356,300 17.57 17.72 17.32 8,000 2,730 1.5
09/04/2021
17.52
 3,320,600 17.72 17.72 17.49 7,030 0 2.2
08/04/2021
17.66
 10,477,800 16.86 17.72 16.83 40,500 3,300 1.1
07/04/2021
16.74
 3,419,700 16.32 16.89 16.17 1,840 12,350 -3.3
06/04/2021
16.46
 2,170,200 16.46 16.60 16.34 164,300 10,600 4.4
05/04/2021
16.63
 3,027,200 16.74 16.92 16.46 4,000 28,000 -0.7
02/04/2021
16.69
 3,454,700 16.97 17.12 16.57 1,100 7,500 -0.2
01/04/2021
16.57
 2,053,500 15.97 16.57 15.77 5,480 1,000 1.3
31/03/2021
15.77
 1,511,900 16.00 16.06 15.72 0 2,830 -0.8
30/03/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
30/03/2021
15.94
 2,756,700 16.06 16.09 15.77 41,300 0 1.2
29/03/2021
15.59
 3,139,800 15.59 15.79 15.46 19,800 12,200 0.2
26/03/2021
15.53
 3,871,100 15.59 15.79 14.75 2,100 0 0.6
25/03/2021
15.77
 2,822,700 15.85 16.05 15.51 12,500 0 3.6
24/03/2021
15.85
 5,067,300 15.85 16.16 15.53 120 0 0.0

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