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)
12/06/2026
11.89
 3,542,700 12.17 12.17 11.84 14,500 129,300 -1.5
11/06/2026
11.98
 2,020,000 12.17 12.17 11.98 2,100 125,900 -1.6
10/06/2026
12.17
 4,977,000 11.84 12.31 11.84 145,100 314,400 -2.2
09/06/2026
11.84
 4,644,300 11.93 12.03 11.79 33,800 47,200 -0.2
08/06/2026
11.84
 5,366,600 12.03 12.12 11.84 191,500 217,500 -0.3
05/06/2026
12.12
 4,201,000 12.31 12.36 12.08 200 215,300 -2.8
04/06/2026
12.26
 2,790,800 12.36 12.41 12.22 2,300 192,800 -2.5
03/06/2026
12.36
 3,317,900 12.26 12.45 12.12 152,300 2,200 2.0
02/06/2026
12.17
 8,222,100 12.59 12.64 12.03 569,500 2,700 7.3
01/06/2026
12.45
 5,152,700 12.50 12.64 12.36 494,100 900 6.5
29/05/2026
12.31
 5,852,300 12.69 12.78 12.31 180,200 1,224,000 -13.8
28/05/2026
12.74
 4,324,500 13.02 13.07 12.74 4,800 15,000 -0.1
27/05/2026
12.97
 3,128,400 13.07 13.11 12.97 14,400 34,500 -0.3
26/05/2026
13.02
 7,859,600 12.92 13.35 12.88 42,600 42,500 0.0
25/05/2026
12.83
 4,744,900 12.83 13.07 12.78 7,500 198,400 -2.6
22/05/2026
12.74
 6,160,600 12.92 12.92 12.69 1,200 56,400 -0.8
21/05/2026
12.83
 5,646,200 13.07 13.16 12.83 700 101,800 -1.4
20/05/2026
13.07
 26,783,300 13.82 13.82 12.88 207,900 155,600 0.7
19/05/2026
13.82
 12,151,800 14.06 14.15 13.63 12,800 239,800 -3.4
18/05/2026
14.01
 8,178,600 14.06 14.06 13.73 204,800 196,600 0.1
15/05/2026
14.10
 8,152,500 14.06 14.20 13.92 600 1,056,400 -15.7
14/05/2026
14.01
 12,869,700 13.96 14.34 13.87 203,500 615,300 -6.2
13/05/2026
13.82
 5,426,900 13.82 13.96 13.68 98,800 115,800 -0.2
12/05/2026
13.82
 14,794,700 13.63 14.10 13.63 994,700 1,414,500 -6.3
11/05/2026
13.63
 10,269,200 13.73 13.92 13.49 306,000 1,638,300 -19.3
08/05/2026
13.63
 8,140,500 13.73 13.77 13.54 321,100 866,700 -7.9
07/05/2026
13.68
 8,825,100 14.01 14.15 13.68 488,000 958,400 -7.0
06/05/2026
13.92
 10,481,200 13.73 14.06 13.63 2,060,700 296,200 26.0
05/05/2026
13.49
 8,762,200 13.77 13.87 13.35 32,400 1,021,300 -14.2
04/05/2026
13.82
 10,535,100 13.96 14.25 13.77 52,300 1,255,900 -17.9
29/04/2026
13.87
 15,546,200 13.30 14.06 13.30 2,875,200 497,200 34.3
28/04/2026
13.30
 5,558,400 13.49 13.68 13.30 84,600 363,000 -4.0
24/04/2026
13.49
 6,594,800 13.25 13.58 13.16 452,600 611,200 -2.3
23/04/2026
13.25
 11,906,200 13.40 13.58 13.07 667,700 1,961,400 -18.4
22/04/2026
13.35
 4,446,400 13.44 13.58 13.30 168,500 487,000 -4.5
21/04/2026
13.35
 9,680,000 13.58 13.77 13.35 275,300 510,700 -3.4
20/04/2026
13.54
 5,230,400 13.54 13.77 13.49 198,600 283,700 -1.2
17/04/2026
13.54
 6,684,400 13.82 13.87 13.49 3,900 870,500 -12.6
16/04/2026
13.73
 8,068,000 13.87 13.87 13.49 347,300 963,600 -8.9
15/04/2026
13.82
 12,867,500 13.92 14.15 13.82 25,100 401,700 -5.6
14/04/2026
13.92
 6,880,300 14.06 14.10 13.73 138,100 78,700 0.9
13/04/2026
13.82
 14,085,800 13.63 14.25 13.54 1,138,300 472,600 9.4
10/04/2026
13.73
 7,862,600 13.96 14.15 13.73 104,900 94,400 0.1
09/04/2026
13.73
 16,838,800 13.58 14.29 13.44 222,800 186,700 0.5
08/04/2026
13.63
 17,760,200 13.25 13.68 13.25 1,174,700 221,400 13.7
07/04/2026
12.83
 10,008,600 12.88 13.02 12.64 1,454,600 211,500 16.8
06/04/2026
12.83
 9,972,700 13.30 13.54 12.78 329,500 1,178,900 -12.0
03/04/2026
13.35
 12,857,300 13.44 13.58 13.30 961,100 1,336,500 -5.3
02/04/2026
13.44
 8,485,800 13.44 13.54 13.16 937,600 341,600 8.4
01/04/2026
13.49
 12,468,600 13.68 13.82 13.44 352,800 983,200 -9.1
31/03/2026
13.44
 11,416,400 13.49 13.68 13.30 639,100 792,900 -2.2
30/03/2026
13.40
 13,413,500 13.30 13.77 13.25 752,600 2,132,400 -20.0
27/03/2026
13.63
 24,713,800 12.83 13.63 12.83 1,015,000 958,600 0.7
26/03/2026
12.78
 8,624,500 13.07 13.21 12.74 469,600 1,042,800 -7.9
25/03/2026
13.02
 11,696,900 12.92 13.21 12.74 942,200 1,529,600 -8.1
24/03/2026
12.74
 8,186,500 12.50 12.88 12.26 1,474,200 93,700 18.5
23/03/2026
12.08
 14,134,100 12.55 12.64 11.98 2,413,500 1,256,700 14.7
20/03/2026
12.59
 7,088,400 12.78 13.02 12.59 966,600 1,961,100 -13.3
19/03/2026
12.83
 9,710,200 12.50 13.11 12.45 1,131,100 402,300 9.9
18/03/2026
12.69
 7,578,400 12.69 12.78 12.36 1,645,600 261,200 18.5
17/03/2026
12.69
 7,124,000 13.07 13.07 12.69 378,100 848,200 -6.4
16/03/2026
12.92
 10,052,000 12.92 13.21 12.83 341,400 1,449,700 -15.3
13/03/2026
12.78
 13,098,000 12.59 13.11 12.50 827,700 1,490,400 -9.0
12/03/2026
12.69
 12,249,600 12.55 12.78 12.26 1,176,900 412,900 10.1
11/03/2026
12.59
 13,446,400 11.93 12.69 11.93 2,069,700 415,000 21.5
10/03/2026
11.89
 27,165,600 11.75 12.22 11.65 1,898,800 1,628,900 3.4
09/03/2026
11.93
 9,282,100 11.93 12.22 11.93 6,800 223,300 -2.7
06/03/2026
12.78
 7,937,500 13.16 13.21 12.74 284,700 968,600 -9.5
05/03/2026
12.97
 12,327,500 13.44 13.54 12.97 587,700 308,400 3.9
04/03/2026
13.25
 13,361,000 13.25 13.44 12.50 761,000 1,095,100 -4.9
03/03/2026
13.25
 18,009,200 13.21 13.54 13.16 1,948,500 1,160,000 11.1
02/03/2026
13.21
 21,928,200 13.30 13.77 13.16 303,300 999,100 -10.0
27/02/2026
14.10
 15,970,800 14.48 14.53 14.10 29,500 1,861,900 -27.6
26/02/2026
14.48
 9,065,300 14.58 14.67 14.34 33,800 1,352,900 -20.2
25/02/2026
14.48
 12,231,800 14.81 14.86 14.48 14,700 1,324,300 -20.3
24/02/2026
14.72
 14,427,900 15.05 15.19 14.67 505,100 1,139,500 -10.0
23/02/2026
15.09
 5,777,200 15.05 15.14 14.81 828,800 383,300 7.1
13/02/2026
14.95
 10,646,700 14.91 15.05 14.67 904,600 506,300 6.2
12/02/2026
14.91
 6,036,000 15.24 15.28 14.86 536,600 204,500 5.2
11/02/2026
15.24
 14,805,700 14.53 15.47 14.53 2,572,000 509,900 32.6
10/02/2026
14.48
 3,885,200 14.67 14.72 14.43 645,300 100 9.9
09/02/2026
14.62
 7,976,400 14.62 14.72 14.34 966,000 905,600 1.0
06/02/2026
14.43
 12,010,500 14.72 14.86 14.43 27,600 911,900 -13.7
05/02/2026
15
 9,650,000 15.42 15.57 15 153,300 897,300 -12.1
04/02/2026
15.38
 10,014,300 15.38 15.52 15.14 930,700 843,800 1.4
03/02/2026
15.38
 7,661,400 15.38 15.57 15.19 373,300 189,300 3.0
02/02/2026
15.28
 7,595,100 15.47 15.47 15 328,900 1,444,400 -18.1
30/01/2026
15.28
 13,135,200 15.24 15.57 15.05 690,700 500,000 2.9
29/01/2026
15.09
 3,284,600 15.19 15.28 14.95 269,100 17,000 4.0
28/01/2026
15.05
 11,728,700 14.76 15.28 14.25 840,900 888,300 -0.7
27/01/2026
14.72
 6,371,600 14.72 14.95 14.53 135,000 1,512,300 -21.4
26/01/2026
14.67
 10,352,300 15.28 15.38 14.48 592,500 980,800 -6.3
23/01/2026
15.19
 7,287,100 15.66 15.66 15.14 48,300 1,445,300 -22.8
22/01/2026
15.66
 23,064,500 14.81 15.66 14.62 1,449,900 449,200 16.1
21/01/2026
14.67
 15,787,100 15.14 15.28 14.48 421,400 847,800 -6.9
20/01/2026
15.14
 9,453,700 15.33 15.47 15 277,500 169,600 1.7
19/01/2026
15.33
 5,961,900 15.24 15.57 15.19 849,400 141,600 11.6
16/01/2026
15.24
 12,654,800 15.66 15.71 15.19 320,900 2,792,300 -40.2
15/01/2026
15.57
 13,607,500 15.52 16.04 15.38 820,300 1,459,000 -10.6
14/01/2026
15.75
 15,200,400 15.80 16.04 15.38 1,456,700 93,300 22.7

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