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)
26/10/2020
10.13
 6,975,230 10.08 10.39 9.92 38,570 70,550 -0.6
23/10/2020
9.97
 1,967,510 10.13 10.18 9.90 25,000 31,830 -0.1
22/10/2020
10.08
 2,432,340 9.90 10.13 9.77 3,850 8,480 -0.1
21/10/2020
9.92
 2,639,450 10.18 10.44 9.92 129,850 123,930 0.1
20/10/2020
10.18
 4,615,600 9.74 10.18 9.66 64,850 28,221,894 -492.7
19/10/2020
9.74
 4,382,630 9.46 9.92 9.33 96,630 13,740 1.5
16/10/2020
9.51
 3,603,210 9.35 9.82 9.33 85,820 4,000 1.5
15/10/2020
9.30
 2,842,470 9.30 9.40 9.04 32,610 0 0.6
14/10/2020
9.22
 2,202,370 9.25 9.27 9.07 375,800 5,320 6.5
13/10/2020
9.27
 1,934,130 9.35 9.46 9.27 88,230 0 1.6
12/10/2020
9.43
 4,457,970 9.77 9.95 9.43 19,380 1,161,040 -21.3
09/10/2020
9.56
 3,176,960 9.56 9.61 9.27 61,930 486,360 -7.8
08/10/2020
9.30
 5,360,750 9.20 9.30 8.94 13,190 25,720 -0.2
07/10/2020
9.20
 3,920,670 9.17 9.66 9.12 60,210 660,580 -10.8
06/10/2020
9.27
 5,528,700 9.46 9.82 9.09 139,000 468,120 -5.9
05/10/2020
9.56
 7,500,610 9.56 9.59 9.09 32,100 2,276,740 -41.4
02/10/2020
8.96
 4,112,670 8.42 8.96 8.39 7,440 54,980 -0.8
01/10/2020
8.39
 3,530,660 8.05 8.39 7.97 43,890 25,000 0.3
30/09/2020
7.92
 4,110,520 7.82 8.08 7.79 63,500 7,880 0.9
29/09/2020
7.82
 2,710,770 7.97 8.10 7.69 0 32,500 -0.5
28/09/2020
7.79
 3,498,850 7.61 7.92 7.56 40,720 21,290 0.3
25/09/2020
7.56
 956,720 7.56 7.61 7.48 10,160 8,350 0.0
24/09/2020
7.56
 1,875,070 7.46 7.64 7.46 0 1,000 0.0
23/09/2020
7.51
 1,274,730 7.56 7.61 7.48 8,360 80 0.1
22/09/2020
7.56
 1,056,290 7.43 7.59 7.40 84,250 0 1.2
21/09/2020
7.51
 2,222,270 7.53 7.74 7.43 25,540 200 0.4
18/09/2020
7.56
 1,617,820 7.43 7.69 7.33 39,150 10,000 0.4
17/09/2020
7.40
 2,857,800 7.46 7.53 7.25 19,250 22,190 0.0
16/09/2020
7.53
 1,778,680 7.43 7.56 7.38 19,660 0 0.3
15/09/2020
7.48
 3,450,400 7.43 7.66 7.43 14,870 30,200 -0.2
14/09/2020
7.38
 2,757,700 7.12 7.43 7.12 115,000 115,340 0.0
11/09/2020
7.09
 2,018,590 6.96 7.14 6.94 47,120 0 0.6
10/09/2020
6.99
 1,450,980 7.04 7.07 6.99 3,000 70 0.0
09/09/2020
7.04
 1,166,460 6.96 7.07 6.86 60,550 0 0.8
08/09/2020
6.99
 1,725,590 6.96 7.07 6.94 760 0 0.0
07/09/2020
6.94
 4,945,420 6.81 7.14 6.75 34,550 239,310 -2.8
04/09/2020
6.75
 1,303,070 6.68 6.75 6.65 75,020 0 1.0
03/09/2020
6.73
 1,377,660 6.75 6.81 6.70 1,300 30,690 -0.4
01/09/2020
6.75
 1,027,820 6.70 6.81 6.70 40,870 63,000 -0.3
31/08/2020
6.73
 2,063,120 6.91 6.96 6.73 0 319,070 -4.2
28/08/2020
6.78
 2,092,330 6.83 6.96 6.78 0 0 0
27/08/2020
6.81
 1,263,650 6.86 6.88 6.75 47,530 0 0.6
26/08/2020
6.86
 2,319,110 6.68 6.94 6.62 58,640 40 0.8
25/08/2020
6.68
 2,154,980 6.70 6.75 6.57 12,530 0 0.2
24/08/2020
6.68
 2,086,710 6.70 6.83 6.65 22,380 943,830 -11.9
21/08/2020
6.62
 1,431,230 6.60 6.70 6.57 0 0 0
20/08/2020
6.60
 659,540 6.62 6.70 6.57 5,090 1,590 0.0
19/08/2020
6.68
 1,433,580 6.68 6.70 6.62 9,200 0 0.1
18/08/2020
6.65
 1,985,090 6.55 6.73 6.55 27,960 2,500 0.3
17/08/2020
6.52
 925,430 6.52 6.57 6.44 26,000 32,620 -0.1
14/08/2020
6.57
 794,740 6.60 6.65 6.55 5,270 3,260 0.0
13/08/2020
6.60
 971,120 6.68 6.68 6.55 0 16,600 -0.2
12/08/2020
6.60
 2,122,580 6.42 6.68 6.42 0 28,200 -0.4
11/08/2020
6.42
 369,820 6.42 6.44 6.36 0 1,260 0.0
10/08/2020
6.42
 859,180 6.42 6.47 6.39 0 70 0.0
07/08/2020
6.42
 938,260 6.42 6.44 6.13 2,610 0 0.0
06/08/2020
6.39
 713,030 6.52 6.55 6.39 0 3,000 0.0
05/08/2020
6.55
 1,371,480 6.47 6.57 6.39 10,100 4,200 0.1
04/08/2020
6.47
 518,480 6.44 6.52 6.42 4,260 0 0.1
03/08/2020
6.42
 1,061,230 6.36 6.42 6.23 54,900 10,480 0.5
31/07/2020
6.31
 905,010 6.23 6.44 6.23 0 46,700 -0.6
30/07/2020
6.36
 605,280 6.29 6.39 6.23 9,710 6,360 0.0
29/07/2020
6.39
 1,409,900 6.34 6.39 6.08 17,850 23,280 -0.1
28/07/2020
6.42
 1,497,590 6.39 6.55 6.23 10,650 0 0.1
27/07/2020
6.39
 4,211,890 6.13 6.39 5.95 101,370 0 1.2
24/07/2020
6.39
 1,752,990 6.60 6.62 6.23 28,740 0 0.4
23/07/2020
6.68
 870,080 6.62 6.70 6.55 6,860 0 0.1
22/07/2020
6.62
 703,280 6.73 6.78 6.57 14,920 120 0.2
21/07/2020
6.73
 1,101,940 6.78 6.83 6.70 52,700 0 0.7
20/07/2020
6.73
 1,066,200 6.73 7.07 6.73 30,960 0 0.4
17/07/2020
7.01
 1,010,710 7.07 7.17 6.96 27,730 0 0.4
16/07/2020
7.01
 1,148,560 7.12 7.12 6.96 35,000 6,940 0.4
15/07/2020
7.12
 1,022,160 7.17 7.25 7.12 0 2,470 0.0
14/07/2020
7.09
 814,620 7.01 7.17 6.99 0 40,460 -0.6
13/07/2020
7.09
 2,668,160 6.94 7.25 6.91 0 33,010 -0.4
10/07/2020
6.94
 866,960 6.94 7.04 6.86 0 42,540 -0.6
09/07/2020
7.01
 4,201,640 6.73 7.12 6.73 0 59,020 -0.8
08/07/2020
6.73
 1,307,570 6.55 6.73 6.49 9,200 0 0.1
07/07/2020
6.60
 751,350 6.75 6.75 6.60 0 2,100 0.0
06/07/2020
6.73
 734,240 6.73 6.78 6.57 0 0 0
03/07/2020
6.73
 1,446,490 6.36 6.75 6.34 0 0 0
02/07/2020
6.36
 680,740 6.39 6.47 6.29 1,730 20,010 -0.2
01/07/2020
6.39
 707,110 6.23 6.42 6.23 4,300 6,720 0.0
30/06/2020
6.36
 1,882,420 6.31 6.39 6.18 7,400 193,190 -2.3
29/06/2020
6.31
 1,944,850 6.31 6.31 5.95 7,400 193,190 -2.3
26/06/2020
6.31
 682,720 6.36 6.62 6.31 7,400 193,190 -2.3
25/06/2020
6.44
 630,320 6.29 6.44 6.23 6,040 20,090 -0.2
24/06/2020
6.42
 989,120 6.47 6.49 6.31 43,530 0 0.5
23/06/2020
6.47
 1,228,080 6.31 6.52 6.31 7,110 9,200 0.0
22/06/2020
6.42
 718,120 6.44 6.44 6.29 0 16,860 -0.2
19/06/2020
6.39
 1,217,400 6.21 6.42 6.21 44,550 7,400 0.5
18/06/2020
6.23
 807,310 6.16 6.23 6.10 0 27,220 -0.3
17/06/2020
6.23
 797,480 6.31 6.44 6.21 0 41,780 -0.5
16/06/2020
6.31
 834,780 6.29 6.36 6.18 24,830 4,650 0.2
15/06/2020
6.26
 1,784,580 6.36 6.39 5.97 12,970 41,320 -0.3
12/06/2020
6.39
 1,769,700 6.13 6.39 6.13 17,720 30,090 -0.1
11/06/2020
6.44
 2,818,360 6.88 7.07 6.42 2,410 33,430 -0.4
10/06/2020
6.88
 1,984,620 6.60 6.96 6.52 25,370 17,310 0.1
09/06/2020
6.62
 1,451,000 6.70 6.78 6.60 0 0 0
08/06/2020
6.68
 1,976,560 6.60 6.75 6.55 800 2,720 0.0

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