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)
05/06/2020
6.60
 891,190 6.62 6.62 6.49 0 0 0
04/06/2020
6.60
 1,056,460 6.68 6.68 6.52 0 45,580 -0.6
03/06/2020
6.55
 892,370 6.44 6.62 6.44 0 9,170 -0.1
02/06/2020
6.44
 3,323,690 6.39 6.68 6.39 4,300 11,790 -0.1
01/06/2020
6.34
 569,410 6.29 6.44 6.26 0 0 0
29/05/2020
6.29
 605,980 6.29 6.31 6.18 11,020 0 0.1
28/05/2020
6.29
 1,242,790 6.23 6.29 6.13 40,360 5,000 0.4
27/05/2020
6.23
 1,059,910 6.39 6.42 6.23 40 26,270 -0.3
26/05/2020
6.36
 1,006,110 6.36 6.42 6.29 0 12,610 -0.2
25/05/2020
6.29
 1,204,050 6.29 6.44 6.18 1,000 42,580 -0.5
22/05/2020
6.34
 734,910 6.29 6.39 6.23 5,070 730 0.1
21/05/2020
6.34
 760,480 6.42 6.49 6.34 590 4,650 0.0
20/05/2020
6.42
 2,556,190 6.18 6.47 6.16 81,600 413,000 -4.1
19/05/2020
6.18
 1,219,190 6.18 6.34 6.16 6,690 145,640 -1.7
18/05/2020
6.18
 903,500 6.21 6.21 6.10 0 10,000 -0.1
15/05/2020
6.21
 1,312,550 6.18 6.23 6.03 11,990 11,650 0.0
14/05/2020
6.21
 972,630 6.18 6.31 6.16 33,840 3,000 0.4
13/05/2020
6.23
 1,141,710 6.29 6.36 6.16 41,770 10,000 0.4
12/05/2020
6.34
 945,260 6.18 6.42 6.08 10,280 7,700 0.0
11/05/2020
6.18
 1,675,860 6.18 6.18 5.90 24,260 2,000 0.3
08/05/2020
6.03
 2,580,160 5.92 6.13 5.92 59,470 5,000 0.6
07/05/2020
5.92
 754,260 5.90 5.92 5.82 28,510 0 0.3
06/05/2020
5.90
 667,010 5.87 5.92 5.82 28,410 0 0.3
05/05/2020
5.87
 339,970 5.71 5.87 5.71 11,890 3,380 0.1
04/05/2020
5.79
 965,810 5.82 5.82 5.66 0 54,610 -0.6
29/04/2020
5.87
 960,250 5.87 5.92 5.82 43,240 24,860 0.2
28/04/2020
5.92
 497,130 5.92 5.95 5.84 0 0 0
27/04/2020
5.92
 1,095,700 6.03 6.05 5.87 0 26,800 -0.3
24/04/2020
5.97
 3,072,790 5.82 6.08 5.71 0 42,210 -0.5
23/04/2020
5.82
 552,770 5.97 5.97 5.82 0 54,770 -0.6
22/04/2020
5.92
 1,130,910 5.71 5.92 5.66 18,870 14,000 0.1
21/04/2020
5.92
 2,704,130 5.92 5.95 5.64 64,410 33,360 0.3
20/04/2020
6.03
 1,514,450 6.08 6.08 5.92 21,440 2,570 0.2
17/04/2020
6.00
 1,868,890 6.08 6.10 5.97 51,710 20 0.6
16/04/2020
6.00
 1,739,850 5.79 6.08 5.79 79,630 0 0.9
15/04/2020
5.90
 1,664,740 5.87 5.95 5.79 108,140 0 1.2
14/04/2020
5.87
 2,465,220 5.64 5.92 5.61 91,840 22,320 0.8
13/04/2020
5.69
 1,323,760 5.74 5.82 5.66 37,620 24,570 0.1
10/04/2020
5.82
 1,529,370 5.77 5.90 5.61 24,780 12,260 0.1
09/04/2020
5.82
 2,464,860 5.56 5.82 5.53 34,900 20,140 0.2
08/04/2020
5.45
 1,870,160 5.64 5.64 5.45 20,030 1,050 0.2
07/04/2020
5.66
 1,466,540 5.74 5.74 5.56 54,710 109,630 -0.6
06/04/2020
5.74
 2,045,960 5.64 5.79 5.61 22,140 10,000 0.1
03/04/2020
5.61
 1,998,980 5.45 5.69 5.40 14,850 109,090 -1.0
01/04/2020
5.56
 2,103,820 5.38 5.56 5.17 4,680 0 0.0
31/03/2020
5.38
 2,440,790 5.38 5.61 5.10 0 1,900 0.0
30/03/2020
5.48
 2,410,670 5.61 5.61 5.33 380 0 0.0
27/03/2020
5.71
 1,606,100 5.71 5.74 5.58 0 660 0.0
26/03/2020
5.71
 1,294,140 5.82 5.82 5.56 51,900 0 0.6
25/03/2020
5.71
 906,180 5.82 5.84 5.61 0 700 0.0
24/03/2020
5.58
 1,548,700 5.51 5.58 5.22 0 10,000 -0.1
23/03/2020
5.56
 2,354,750 5.77 5.95 5.56 9,000 10 0.1
20/03/2020
5.97
 1,511,820 5.95 6.00 5.82 0 225,000 -2.6
19/03/2020
6.03
 1,123,970 5.90 6.08 5.82 6,750 5,520 0.0
18/03/2020
6.08
 1,203,540 6.08 6.21 6.00 6,750 5,520 0.0
17/03/2020
5.97
 2,376,460 5.97 5.97 5.64 0 0 0
16/03/2020
5.97
 971,660 5.97 6.08 5.79 0 500 0.0
13/03/2020
6.05
 2,049,070 5.69 6.10 5.69 4,650 9,540 -0.1
12/03/2020
6.10
 2,626,960 6.16 6.52 6.10 0 1,490 0.0
11/03/2020
6.55
 1,361,650 6.55 6.65 6.10 50,000 980 0.6
10/03/2020
6.55
 1,396,790 6.49 6.65 6.31 31,620 180 0.4
09/03/2020
6.55
 2,153,190 6.62 6.70 6.55 101,880 0 1.3
06/03/2020
7.01
 919,740 6.83 7.01 6.70 0 0 0
05/03/2020
6.88
 1,144,260 7.07 7.17 6.81 3,920 19,510 -0.2
04/03/2020
7.07
 2,211,650 6.81 7.07 6.78 2,270 31,170 -0.4
03/03/2020
6.75
 806,940 6.55 6.75 6.52 0 35,000 -0.4
02/03/2020
6.44
 490,500 6.52 6.62 6.44 0 239,030 -3.0
28/02/2020
6.52
 1,095,910 6.55 6.60 6.42 0 103,590 -1.3
27/02/2020
6.60
 665,060 6.65 6.65 6.57 0 245,210 -3.1
26/02/2020
6.57
 557,830 6.62 6.70 6.52 12,530 11,120 0.0
25/02/2020
6.65
 943,960 6.55 6.68 6.42 62,140 20,000 0.5
24/02/2020
6.55
 1,755,640 6.52 6.65 6.42 52,310 0 0.7
21/02/2020
6.86
 908,390 6.86 7.01 6.83 0 33,040 -0.4
20/02/2020
7.01
 925,570 7.14 7.17 7.01 0 222,950 -3.0
19/02/2020
7.04
 1,452,330 7.01 7.22 7.01 10 209,810 -2.9
18/02/2020
6.91
 1,300,470 6.83 6.91 6.78 14,690 330,000 -4.1
17/02/2020
6.81
 1,394,660 6.70 6.96 6.70 22,030 241,180 -2.9
14/02/2020
6.75
 983,250 6.73 6.81 6.65 4,970 0 0.1
13/02/2020
6.73
 1,908,600 6.57 6.73 6.57 2,000 233,290 -3.0
12/02/2020
6.57
 2,679,770 6.18 6.57 6.18 74,820 400,790 -4.0
11/02/2020
6.16
 1,438,680 6.05 6.21 6.05 12,380 280,610 -3.2
10/02/2020
6.08
 1,066,490 6.03 6.16 5.92 12,880 369,390 -4.2
07/02/2020
6.03
 1,322,960 6.03 6.21 6.00 28,200 306,230 -3.3
06/02/2020
5.97
 1,495,560 5.92 5.97 5.87 79,190 402,730 -3.7
05/02/2020
5.92
 1,089,750 5.90 5.95 5.87 10,270 488,770 -5.4
04/02/2020
5.90
 1,463,880 6.00 6.00 5.79 7,240 293,000 -3.2
03/02/2020
5.87
 2,361,500 5.87 6.16 5.87 31,010 20,930 0.1
31/01/2020
6.29
 2,053,420 6.47 6.55 6.29 0 102,270 -1.3
30/01/2020
6.52
 1,044,820 6.75 6.75 6.42 0 7,990 -0.1
22/01/2020
6.75
 876,300 6.81 6.88 6.75 930 167,560 -2.2
21/01/2020
6.81
 497,590 6.60 6.81 6.60 0 0 0
20/01/2020
6.60
 294,050 6.55 6.60 6.55 0 0 0
17/01/2020
6.55
 1,151,600 6.75 6.75 6.55 20 1,440 0.0
16/01/2020
6.73
 553,400 6.75 6.78 6.70 9,450 0 0.1
15/01/2020
6.75
 270,530 6.75 6.78 6.70 0 0 0
14/01/2020
6.75
 715,360 6.75 6.81 6.62 0 150 0.0
13/01/2020
6.73
 946,160 6.83 6.91 6.73 0 0 0
10/01/2020
6.83
 553,300 6.86 6.94 6.81 0 20 0.0
09/01/2020
6.83
 553,820 6.81 6.94 6.81 4,270 0 0.1
08/01/2020
6.73
 2,280,630 7.04 7.04 6.73 2,400 8,180 -0.1

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