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)
23/03/2021
16.16
 4,698,300 16.75 16.75 16.05 20 3,270 -1.0
22/03/2021
16.75
 3,742,500 16.88 16.91 16.52 230 6,600 -2.2
19/03/2021
16.86
 5,792,900 16.62 17.01 16.62 1,910 250 0.5
18/03/2021
16.57
 6,024,700 16.26 16.88 16.13 10,000 81,800 -2.4
17/03/2021
16.21
 3,387,900 16.11 16.31 16.08 2,300 31,500 -0.9
16/03/2021
16.24
 3,373,400 16.42 16.47 16.05 6,310 600 1.7
15/03/2021
16.47
 4,324,300 16.62 16.81 16.39 0 107,200 -3.4
12/03/2021
16.52
 8,198,600 16.11 16.83 16.00 14,530 250 4.3
11/03/2021
15.95
 3,437,600 16.11 16.11 15.85 900 0 0.3
10/03/2021
15.87
 2,295,100 15.90 16.00 15.59 0 44,700 -1.4
09/03/2021
15.85
 4,092,600 15.72 16.21 15.14 3,500 34,900 -0.9
08/03/2021
15.85
 3,977,100 16.05 16.11 15.69 3,530 870 0.8
05/03/2021
15.85
 5,172,100 15.74 15.98 15.33 29,200 32,600 -0.1
04/03/2021
16.05
 5,940,300 16.73 16.83 15.69 28,500 73,700 -1.3
03/03/2021
16.73
 5,704,700 16.73 16.86 16.57 44,510 20 14.3
02/03/2021
16.83
 4,039,900 17.07 17.09 16.81 45,200 14,080 10.1
01/03/2021
17.01
 3,684,900 17.25 17.30 16.88 46,800 59,600 -0.4
26/02/2021
17.01
 6,989,700 16.11 17.14 16.03 123,200 47,000 2.5
25/02/2021
16.24
 5,124,400 16.21 16.47 16.05 18,700 146,100 -4.0
24/02/2021
16.11
 6,517,300 16.36 16.57 15.85 2,000 168,900 -5.2
23/02/2021
16.16
 3,087,500 16.11 16.42 15.85 3,250 5,090 -0.6
22/02/2021
16.08
 3,052,500 16.36 16.52 15.90 0 258,300 -8.1
19/02/2021
16.34
 4,262,200 15.79 16.62 15.79 200 160,400 -5.0
18/02/2021
16.00
 4,573,000 15.82 16.05 15.59 15,200 266,400 -7.6
17/02/2021
15.77
 3,014,600 15.38 15.79 15.27 116,700 21,400 2.9
09/02/2021
15.14
 2,238,000 14.96 15.33 14.60 10,800 38,900 -0.8
08/02/2021
14.96
 5,152,900 15.38 16.05 14.34 34,100 163,800 -3.9
05/02/2021
15.38
 3,989,500 14.86 15.38 14.55 3,320 4,460 -0.3
04/02/2021
14.81
 3,422,300 15.07 15.27 14.65 0 364,300 -10.5
03/02/2021
15.07
 4,069,400 14.70 15.27 14.52 30 28,830 -8.2
02/02/2021
14.39
 3,892,900 14.29 14.73 13.82 161,800 98,300 1.8
01/02/2021
13.92
 4,716,600 13.66 14.39 13.25 22,570 5,030 4.8
29/01/2021
13.95
 8,174,300 12.99 14.44 12.99 514,900 14,300 13.1
28/01/2021
13.95
 2,765,800 13.95 14.29 13.95 76,200 2,300 2.0
27/01/2021
14.99
 6,653,000 15.85 16.03 14.99 170,200 89,100 2.4
26/01/2021
16.11
 4,933,000 17.25 17.25 16.00 3,580 19,840 -5.1
25/01/2021
17.20
 6,015,400 16.88 17.77 16.88 6,500 54,100 -1.6
22/01/2021
17.14
 3,990,300 17.30 17.61 17.07 5,850 6,290 -0.1
21/01/2021
17.33
 3,773,300 16.99 17.33 16.11 161,800 55,800 3.4
20/01/2021
16.62
 4,201,900 16.86 17.09 15.69 180,900 28,200 4.8
19/01/2021
16.86
 3,821,000 18.08 18.29 16.86 460 11,510 -3.8
18/01/2021
18.11
 6,304,500 18.73 18.73 17.87 50 10,010 -3.5
15/01/2021
17.51
 4,032,600 17.66 17.74 17.33 1,900 124,100 -4.1
14/01/2021
17.43
 4,045,000 17.20 17.61 17.09 100 11,440 -3.8
13/01/2021
17.35
 4,217,000 17.66 17.77 17.25 50 9,830 -3.3
12/01/2021
17.48
 5,545,800 16.36 17.48 16.05 60,300 172,700 -3.5
11/01/2021
16.34
 2,381,400 16.44 16.57 16.05 1,300 2,700 0.0
08/01/2021
16.39
 3,082,700 16.62 16.81 16.26 28,300 101,200 -2.3
07/01/2021
16.52
 5,114,000 16.21 16.70 15.85 174,200 91,300 2.7
06/01/2021
16.21
 4,237,900 16.83 16.86 15.95 31,100 0 1.0
05/01/2021
16.36
 7,069,400 15.59 16.42 15.48 118,400 120,000 0.0
04/01/2021
15.35
 7,909,000 14.65 15.38 14.55 163,000 189,800 -0.9
31/12/2020
14.39
 2,312,570 14.29 14.52 14.18 5,943 1,802 1.2
30/12/2020
14.21
 3,939,190 14.21 14.86 14.21 53,040 6,940 1.3
29/12/2020
14.18
 5,659,820 13.61 14.36 13.51 162,840 30,060 3.6
28/12/2020
13.59
 4,346,940 13.77 13.87 13.53 11,500 38,540 -0.7
25/12/2020
13.61
 2,328,570 13.56 14.03 13.46 47,610 0 1.3
24/12/2020
13.74
 5,946,530 13.98 14.11 13.07 6,744 9,403 -0.7
23/12/2020
14.03
 3,666,820 14.34 14.34 13.77 2,200 3,023 -0.2
22/12/2020
14.44
 3,156,420 14.29 14.49 14.21 3,210 21,970 -0.5
21/12/2020
14.44
 6,100,610 14.29 14.49 14.00 5,310 2,740 0.1
18/12/2020
14.21
 6,476,930 13.46 14.31 13.46 170,820 13,000 4.2
17/12/2020
13.46
 4,142,520 13.07 13.56 12.94 796 3,113 -0.6
16/12/2020
13.20
 2,877,220 13.20 13.40 13.12 20,000 31,070 -0.3
15/12/2020
13.17
 4,494,850 13.51 13.61 12.99 2,351 9,319 -1.8
14/12/2020
13.53
 3,857,790 13.20 13.72 12.96 25,850 1,020 0.6
11/12/2020
13.04
 3,403,730 12.73 13.12 12.52 10,685 200 2.6
10/12/2020
12.78
 7,480,540 13.43 13.43 12.78 8,424 567 2.0
09/12/2020
13.46
 3,902,570 13.72 13.72 13.46 3,100 71,200 -1.8
08/12/2020
13.64
 3,643,160 13.61 13.82 13.46 7,310 8,303 -0.3
07/12/2020
13.59
 4,605,900 13.59 13.92 13.12 30,420 82,330 -1.3
04/12/2020
13.77
 6,448,020 13.77 14.21 13.33 3,280 166,540 -4.3
03/12/2020
13.35
 3,521,260 13.30 13.35 12.99 34,120 64,670 -0.8
02/12/2020
12.49
 5,619,890 12.21 12.49 12.00 13,860 69,318,974 -1,490.1
01/12/2020
11.69
 8,146,210 11.53 12.16 11.53 79,390 1,690 1.8
30/11/2020
11.64
 5,399,340 11.48 11.95 11.33 80,080 42,620 0.8
27/11/2020
11.27
 4,639,810 10.91 11.64 10.91 117,240 2,360 2.5
26/11/2020
10.91
 2,404,020 10.99 11.12 10.88 430 1,000 0.0
25/11/2020
11.09
 3,422,440 11.07 11.17 10.81 28,230 7,230 0.4
24/11/2020
11.07
 3,227,320 11.14 11.22 10.94 33,160 37,530 -0.1
23/11/2020
10.99
 2,066,260 11.04 11.33 10.96 23,570 76,000 -1.1
20/11/2020
10.99
 2,942,400 10.75 11.14 10.70 60,020 20,000 0.8
19/11/2020
10.73
 2,308,570 10.91 10.91 10.70 0 0 0
18/11/2020
10.81
 2,349,900 10.83 10.99 10.73 79,290 6,770 1.5
17/11/2020
10.83
 2,465,550 10.81 10.83 10.68 57,510 11,660 0.9
16/11/2020
10.68
 5,099,720 10.57 10.88 10.49 45,810 6,520 0.8
13/11/2020
10.52
 3,034,670 10.49 10.57 10.36 20,790 7,910 0.3
12/11/2020
10.49
 2,436,400 10.26 10.65 10.16 0 2,000 0.0
11/11/2020
10.26
 2,226,740 10.21 10.36 10.16 26,920 5,000 0.4
10/11/2020
10.23
 3,855,660 10.49 10.60 10.18 10,060 25,150 -0.3
09/11/2020
10.49
 3,792,160 10.39 10.60 10.34 84,300 1,500 1.7
06/11/2020
10.39
 1,894,420 10.31 10.47 10.21 20,400 79,550 -1.2
05/11/2020
10.31
 2,009,220 10.65 10.65 10.31 21,500 0 0.4
04/11/2020
10.57
 7,604,770 10.13 10.73 10.13 257,820 121,810 2.7
03/11/2020
10.08
 1,424,920 10.08 10.10 9.97 56,040 58,190 0.0
02/11/2020
10.03
 1,491,620 9.95 10.10 9.95 20,270 0 0.4
30/10/2020
9.95
 2,657,280 10.13 10.13 9.82 0 105,360 -2.0
29/10/2020
9.95
 2,678,150 9.97 10.21 9.92 83,700 61,330 0.4
28/10/2020
9.92
 4,443,690 9.97 10.29 9.92 20,440 71,210 -1.0
27/10/2020
10.03
 2,883,500 10.08 10.16 9.95 0 165,710 -2.8

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