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)
16/08/2019
6.52
 498,670 6.52 6.55 6.44 0 53,520 -0.7
15/08/2019
6.52
 422,370 6.44 6.52 6.31 0 3,000 0.0
14/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
14/08/2019
6.44
 302,360 6.65 6.65 6.34 0 0 0
13/08/2019
6.33
 424,590 6.23 6.36 6.23 0 0 0
12/08/2019
6.33
 321,280 6.33 6.33 6.23 0 1,000 0.0
09/08/2019
6.36
 234,300 6.36 6.41 6.28 0 0 0
08/08/2019
6.36
 603,210 6.18 6.38 6.18 0 0 0
07/08/2019
6.23
 532,570 6.31 6.31 6.18 0 10 0.0
06/08/2019
6.21
 566,070 6.31 6.36 6.18 1,000 0 0.0
05/08/2019
6.38
 638,890 6.46 6.56 6.38 0 64,190 -0.8
02/08/2019
6.46
 362,730 6.53 6.53 6.43 6,900 0 0.1
01/08/2019
6.56
 386,190 6.46 6.61 6.46 17,400 1,920 0.2
31/07/2019
6.51
 1,458,230 6.43 6.63 6.41 0 32,110 -0.4
30/07/2019
6.63
 832,920 6.78 6.78 6.58 0 0 0
29/07/2019
6.80
 564,250 6.75 6.83 6.75 40 0 0.0
26/07/2019
6.78
 248,780 6.80 6.90 6.78 0 3,530 0.0
25/07/2019
6.88
 1,181,200 6.73 6.98 6.73 0 0 0
24/07/2019
6.73
 352,490 6.83 6.88 6.73 2,400 0 0.0
23/07/2019
6.83
 502,070 6.88 6.88 6.73 30,060 0 0.4
22/07/2019
6.83
 853,290 6.88 6.98 6.80 14,000 0 0.2
19/07/2019
6.85
 669,180 6.80 7.10 6.78 10,000 10 0.1
18/07/2019
6.80
 788,700 6.88 6.98 6.80 17,290 43,600 -0.4
17/07/2019
6.98
 1,927,730 6.58 6.98 6.51 11,000 35,000 -0.3
16/07/2019
6.53
 992,790 6.56 6.58 6.51 20 161,550 -2.1
15/07/2019
6.53
 883,050 6.48 6.58 6.48 2,020 0 0.0
12/07/2019
6.48
 569,710 6.51 6.63 6.48 20 0 0.0
11/07/2019
6.53
 404,970 6.48 6.61 6.46 0 7,000 -0.1
10/07/2019
6.48
 485,280 6.53 6.58 6.41 10 254,100 -3.3
09/07/2019
6.56
 843,160 6.48 6.56 6.41 0 250,000 -3.3
08/07/2019
6.48
 300,800 6.61 6.61 6.48 10 100 0.0
05/07/2019
6.53
 146,780 6.58 6.61 6.51 0 3,000 0.0
04/07/2019
6.58
 498,440 6.46 6.63 6.46 690 0 0.0
03/07/2019
6.43
 337,630 6.48 6.53 6.41 0 28,740 -0.4
02/07/2019
6.51
 141,520 6.51 6.61 6.51 2,000 1,500 0.0
01/07/2019
6.61
 424,260 6.61 6.68 6.43 0 0 0
28/06/2019
6.68
 1,069,540 6.68 6.68 6.43 1,000 6,000 -0.1
27/06/2019
6.51
 393,060 6.51 6.68 6.51 0 0 0
26/06/2019
6.68
 459,280 6.65 6.75 6.65 0 0 0
25/06/2019
6.75
 504,240 6.73 6.75 6.65 121,452 120,452 0.0
24/06/2019
6.75
 456,990 6.75 6.80 6.73 0 70 0.0
21/06/2019
6.75
 488,460 6.75 6.80 6.70 3,240 0 0.0
20/06/2019
6.75
 468,860 6.73 6.78 6.68 0 0 0
19/06/2019
6.73
 228,050 6.73 6.83 6.73 0 650 0.0
18/06/2019
6.78
 453,310 6.75 6.83 6.73 0 0 0
17/06/2019
6.83
 224,840 6.80 6.88 6.75 0 1,490 0.0
14/06/2019
6.90
 485,540 6.70 6.90 6.70 10 1,000 0.0
13/06/2019
6.75
 304,510 6.78 6.78 6.70 0 10,730 -0.1
12/06/2019
6.78
 420,480 6.78 6.83 6.73 0 600 0.0
11/06/2019
6.83
 775,820 6.68 6.83 6.68 31,840 1,000 0.4
10/06/2019
6.80
 512,280 6.88 6.95 6.80 2,500 0 0.0
07/06/2019
6.90
 324,280 6.88 6.90 6.80 0 100 0.0
06/06/2019
6.85
 800,170 6.75 6.98 6.70 0 0 0
05/06/2019
6.88
 691,090 6.93 7.00 6.83 55,380 0 0.8
04/06/2019
6.88
 865,510 6.88 7.05 6.85 0 0 0
03/06/2019
6.88
 886,290 7.00 7.00 6.85 0 0 0
31/05/2019
7.05
 469,280 7.10 7.10 6.95 0 0 0
30/05/2019
7.05
 2,030,560 6.88 7.05 6.85 3,000 330,000 -4.6
29/05/2019
6.88
 679,700 6.95 6.95 6.85 35,000 200,010 -2.3
28/05/2019
6.93
 636,500 6.93 6.93 6.85 0 237,840 -3.3
27/05/2019
6.93
 810,460 6.98 7.00 6.85 0 254,170 -3.5
24/05/2019
6.95
 668,090 6.98 7.08 6.93 3,000 0 0.0
23/05/2019
6.98
 556,710 7.05 7.10 6.98 8,900 115,830 -1.5
22/05/2019
7.10
 894,580 7.10 7.17 7.05 0 203,580 -2.9
21/05/2019
7.12
 836,600 7.08 7.20 7.08 0 388,000 -5.6
20/05/2019
7.08
 544,480 7.08 7.17 7.08 0 152,400 -2.2
17/05/2019
7.12
 204,970 7.10 7.17 7.10 100 500 0.0
16/05/2019
7.10
 352,410 7.22 7.22 7.10 0 80,000 -1.2
15/05/2019
7.22
 459,300 7.17 7.22 7.03 0 1,800 0.0
14/05/2019
7.08
 399,670 6.98 7.17 6.93 500 500 0
13/05/2019
7.05
 740,400 7.12 7.22 6.93 0 110,720 -1.6
10/05/2019
7.12
 638,250 7.30 7.30 7.12 0 114,010 -1.7
09/05/2019
7.30
 1,361,090 7.40 7.40 7.22 7,500 184,760 -2.6
08/05/2019
7.40
 255,060 7.37 7.40 7.32 6,530 1,010 0.1
07/05/2019
7.42
 433,350 7.42 7.42 7.35 0 1,000 0.0
06/05/2019
7.42
 768,930 7.42 7.57 7.32 30,000 3,600 0.4
03/05/2019
7.50
 715,560 7.50 7.52 7.32 1,010 1,500 0.0
02/05/2019
7.52
 550,180 7.57 7.57 7.50 0 22,970 -0.3
26/04/2019
7.52
 1,040,780 7.42 7.57 7.42 0 0 0
25/04/2019
7.42
 252,240 7.47 7.50 7.40 6,800 10 0.1
24/04/2019
7.47
 460,410 7.32 7.55 7.32 0 0 0
23/04/2019
7.35
 406,930 7.32 7.37 7.25 0 0 0
22/04/2019
7.32
 183,530 7.32 7.35 7.27 5,000 1,200 0.1
19/04/2019
7.40
 415,540 7.32 7.40 7.22 400 150 0.0
18/04/2019
7.30
 713,200 7.27 7.35 7.12 100 3,370 0.0
17/04/2019
7.37
 428,410 7.47 7.47 7.27 20,000 3,090 0.3
16/04/2019
7.42
 589,210 7.40 7.45 7.25 570 0 0.0
12/04/2019
7.45
 181,060 7.45 7.52 7.42 1,750 0 0.0
11/04/2019
7.52
 170,660 7.57 7.57 7.45 3,400 2,330 0.0
10/04/2019
7.52
 538,600 7.47 7.52 7.37 0 0 0
09/04/2019
7.47
 576,810 7.62 7.62 7.42 1,000 4,130 0.0
08/04/2019
7.57
 442,440 7.57 7.67 7.52 12,150 200 0.2
05/04/2019
7.55
 424,400 7.67 7.72 7.55 0 0 0
04/04/2019
7.62
 854,390 7.57 7.74 7.50 10 0 0.0
03/04/2019
7.50
 458,160 7.42 7.50 7.37 0 0 0
02/04/2019
7.42
 513,890 7.59 7.59 7.42 0 0 0
01/04/2019
7.52
 672,770 7.55 7.64 7.50 2,000 0 0.0
29/03/2019
7.55
 1,064,390 7.74 7.74 7.52 650 0 0.0
28/03/2019
7.62
 524,600 7.62 7.67 7.55 1,000 10,000 -0.1
27/03/2019
7.62
 801,210 7.62 7.77 7.52 0 31,100 -0.5
26/03/2019
7.62
 1,045,970 7.32 7.67 7.27 3,090 19,930 -0.2

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