Tổng Công ty cổ phần Đầu tư Phát triển Xây dựng (dig)

10.20
0.10
(0.99%)
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
(2026-08-19) 		0.29 2.94% 145,453,900 -2,629,760 -32.0
9.43
15.09
10.20
2 tháng
(2026-07-20) 		-0.51 -4.84% 355,139,700 1,742,340 13.3
9.14
15.09
10.20
3 tháng
(2026-06-22) 		-1.98 -16.36% 459,337,300 4,515,340 46.7
9.14
15.09
10.20
6 tháng
(2026-03-23) 		-1.98 -16.36% 1,023,279,000 -1,724,860 -44.1
9.14
16.32
10.20
12 tháng
(2025-09-23) 		-10.83 -51.73% 2,711,155,900 -29,087,660 -568.7
9.14
23.21
10.20
24 tháng
(2024-09-30) 		-8.82 -46.63% 6,460,666,600 1,317,725 -307.6
8.16
23.21
10.20
36 tháng
(2023-10-04) 		-8.99 -47.09% 11,014,623,000 -3,434,139 -461.8
8.16
27.41
10.20
60 tháng
(2021-10-14) 		-14.91 -59.61% 17,810,634,100 16,523,130 146.1
8.16
80.10
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 5.87 6.00 5.79 7,240 293,000 -3.2
03/02/2020
5.87
 2,361,500 6.29 6.29 5.87 31,010 20,930 0.1
31/01/2020
6.29
 2,053,420 6.52 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 6.73 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 6.73 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 6.83 6.94 6.81 0 20 0.0
09/01/2020
6.83
 553,820 6.73 6.94 6.81 4,270 0 0.1
08/01/2020
6.73
 2,280,630 7.09 7.09 6.73 2,400 8,180 -0.1
07/01/2020
7.09
 424,110 7.12 7.22 7.07 1,700 5,000 0.0
06/01/2020
7.12
 470,820 7.22 7.25 7.09 4,000 7,000 0.0
03/01/2020
7.22
 2,242,240 7.17 7.35 7.17 14,170 46,600 -0.5
02/01/2020
7.17
 866,500 7.17 7.22 7.12 0 0 0
31/12/2019
7.17
 923,890 7.07 7.17 7.01 1,000 13,000 -0.2
30/12/2019
7.07
 866,360 7.14 7.20 7.01 4,250 0 0.1
27/12/2019
7.14
 569,460 7.17 7.22 7.14 2,050 0 0.0
26/12/2019
7.17
 1,047,700 7.27 7.38 7.17 5,020 0 0.1
25/12/2019
7.27
 969,440 7.09 7.33 7.12 2,400 0 0.0
24/12/2019
7.09
 1,537,780 6.96 7.22 7.01 190 15,890 -0.2
23/12/2019
6.96
 449,330 6.96 6.99 6.88 4,410 0 0.1
20/12/2019
6.96
 268,340 6.96 6.99 6.94 0 0 0
19/12/2019
6.96
 421,800 6.86 6.99 6.81 0 0 0
18/12/2019
6.86
 641,100 6.96 7.01 6.86 0 2,080 0.0
17/12/2019
6.96
 393,420 7.09 7.09 6.96 0 2,000 0.0
16/12/2019
7.09
 462,300 7.12 7.14 7.07 0 5,860 -0.1
13/12/2019
7.12
 743,620 7.12 7.27 7.09 3,500 2,000 0.0
12/12/2019
7.12
 1,405,630 6.96 7.14 6.99 110 0 0.0
11/12/2019
6.96
 281,710 6.88 6.96 6.86 0 0 0
10/12/2019
6.88
 429,740 6.99 7.01 6.88 0 120 0.0
09/12/2019
6.99
 561,950 6.94 7.01 6.91 1,360 8,890 -0.1
06/12/2019
6.94
 284,110 6.96 6.99 6.91 1,510 0 0.0
05/12/2019
6.96
 792,350 6.94 7.01 6.91 350,100 2,000 4.7
04/12/2019
6.94
 380,030 6.75 6.94 6.73 0 4,050 -0.1
03/12/2019
6.75
 455,030 6.83 6.88 6.75 3,000 2,000 0.0
02/12/2019
6.83
 601,600 6.81 6.88 6.65 3,080 0 0.0
29/11/2019
6.81
 227,220 6.86 6.88 6.78 0 0 0
28/11/2019
6.86
 550,060 6.86 6.91 6.78 0 2,000 0.0
27/11/2019
6.86
 546,410 6.86 6.96 6.83 13,810 130,000 -1.5
26/11/2019
6.86
 581,590 6.78 6.99 6.78 15,150 111,450 -1.3
25/11/2019
6.78
 524,750 6.78 6.96 6.78 10,800 122,570 -1.5
22/11/2019
6.78
 664,940 7.01 7.07 6.75 0 6,210 -0.1
21/11/2019
7.01
 488,120 7.07 7.12 7.01 0 104,510 -1.4
20/11/2019
7.07
 243,810 7.12 7.20 7.07 450 40 0.0
19/11/2019
7.12
 392,860 7.07 7.14 7.04 2,000 1,000 0.0
18/11/2019
7.07
 385,680 7.17 7.22 7.07 0 840 0.0
15/11/2019
7.17
 961,380 7.01 7.22 7.01 300,000 3,850 4.1
14/11/2019
7.01
 289,200 7.07 7.09 7.01 0 0 0
13/11/2019
7.07
 480,830 7.09 7.22 7.07 0 0 0
12/11/2019
7.09
 1,073,180 6.91 7.20 6.96 0 0 0
11/11/2019
6.91
 494,350 7.01 7.04 6.91 0 0 0
08/11/2019
7.01
 496,050 7.14 7.20 7.01 0 14,010 -0.2
07/11/2019
7.14
 243,190 7.17 7.22 7.12 110 12,350 -0.2
06/11/2019
7.17
 989,810 7.09 7.27 7.07 0 0 0
05/11/2019
7.09
 610,190 7.14 7.17 7.09 0 630 0.0
04/11/2019
7.14
 930,510 6.96 7.17 6.99 24,400 26,260 0.0
01/11/2019
6.96
 1,296,750 6.96 7.01 6.83 0 24,420 -0.3
31/10/2019
6.96
 1,465,420 7.22 7.22 6.96 4,230 13,460 -0.1
30/10/2019
7.22
 533,700 7.17 7.33 7.12 0 19,610 -0.3
29/10/2019
7.17
 1,104,730 7.38 7.38 7.17 1,490 11,000 -0.1
28/10/2019
7.38
 456,670 7.48 7.53 7.38 2,000 7,890 -0.1
25/10/2019
7.48
 283,570 7.43 7.48 7.40 0 0 0
24/10/2019
7.43
 768,260 7.33 7.48 7.35 3,510 0 0.0
23/10/2019
7.33
 407,110 7.30 7.38 7.30 19,920 0 0.3
22/10/2019
7.30
 512,070 7.27 7.38 7.25 0 80 0.0
21/10/2019
7.27
 1,261,590 7.35 7.40 7.22 7,000 10,920 -0.1
18/10/2019
7.35
 953,710 7.40 7.46 7.35 0 0 0
17/10/2019
7.40
 1,161,380 7.56 7.56 7.40 0 0 0
16/10/2019
7.56
 685,620 7.61 7.66 7.56 0 0 0
15/10/2019
7.61
 727,710 7.59 7.61 7.53 0 2,020 0.0
14/10/2019
7.59
 924,530 7.53 7.66 7.59 0 5,820 -0.1
11/10/2019
7.53
 873,020 7.53 7.61 7.48 0 0 0
10/10/2019
7.53
 1,249,170 7.59 7.66 7.53 0 0 0
09/10/2019
7.59
 1,166,580 7.69 7.71 7.56 0 1,610 0.0
08/10/2019
7.69
 1,055,730 7.69 7.84 7.66 0 40,000 -0.6
07/10/2019
7.69
 2,871,720 7.66 7.92 7.61 0 960,970 -14.3
04/10/2019
7.66
 949,980 7.84 7.95 7.64 0 80,610 -1.2
03/10/2019
7.84
 1,708,480 7.77 7.92 7.66 0 228,540 -3.4
02/10/2019
7.77
 2,442,440 7.77 7.95 7.74 0 10,410 -0.2
01/10/2019
7.77
 1,334,860 7.53 7.77 7.53 0 36,930 -0.5
30/09/2019
7.53
 1,806,400 7.48 7.77 7.48 1,500 12,260 -0.2
27/09/2019
7.48
 1,126,090 7.53 7.61 7.46 0 96,380 -1.4
26/09/2019
7.53
 1,465,540 7.51 7.66 7.46 75,870 113,620 -0.5
25/09/2019
7.51
 1,558,300 7.30 7.51 7.22 0 5,720 -0.1
24/09/2019
7.30
 660,060 7.17 7.33 7.14 0 6,740 -0.1
23/09/2019
7.17
 907,350 7.07 7.33 7.07 0 0 0
20/09/2019
7.07
 547,830 7.30 7.33 7.07 10 5,000 -0.1
19/09/2019
7.30
 531,300 7.35 7.40 7.22 7,000 0 0.1
18/09/2019
7.35
 557,030 7.48 7.51 7.27 10,000 0 0.1
17/09/2019
7.48
 830,160 7.40 7.51 7.33 10,000 90,780 -1.2
16/09/2019
7.40
 1,233,460 7.30 7.51 7.27 17,950 70,000 -0.7
13/09/2019
7.30
 520,880 7.25 7.33 7.20 0 0 0
12/09/2019
7.25
 676,820 7.01 7.27 7.07 0 0 0
11/09/2019
7.01
 477,980 6.94 7.04 6.88 0 2,000 0.0

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