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)
01/05/2026
16.32
 10,998,600 16.04 16.51 15.99 1,329,700 925,100 6.9
30/04/2026
9.43
 3,817,800 9.38 9.53 9.29 9,200 320,500 -3.1
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
27/04/2026
9.43
 3,817,800 9.38 9.53 9.29 9,200 320,500 -3.1
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
20/02/2026
9.43
 3,817,800 9.38 9.53 9.29 9,200 320,500 -3.1
19/02/2026
9.43
 3,817,800 9.38 9.53 9.29 9,200 320,500 -3.1
18/02/2026
9.43
 3,817,800 9.38 9.53 9.29 9,200 320,500 -3.1
17/02/2026
9.43
 3,817,800 9.38 9.53 9.29 9,200 320,500 -3.1
16/02/2026
9.43
 3,817,800 9.38 9.53 9.29 9,200 320,500 -3.1
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
13/01/2026
15.80
 17,243,400 15.99 16.08 15.57 1,491,600 447,100 17.5
12/01/2026
15.66
 17,134,500 15.09 15.90 14.72 2,499,300 610,100 30.7
09/01/2026
15.09
 30,057,000 15.99 16.04 14.95 196,400 575,500 -6.3
08/01/2026
16.04
 16,548,000 16.18 16.51 15.85 649,900 2,264,400 -27.5
07/01/2026
16.18
 6,508,700 16.13 16.27 15.90 762,200 434,800 5.5
06/01/2026
16.04
 8,531,700 16.46 16.51 15.66 67,200 1,094,400 -17.3
05/01/2026
16.32
 10,998,600 16.04 16.51 15.99 1,329,700 925,100 6.9
02/01/2026
15.28
 13,135,200 15.24 15.57 15.05 690,700 500,000 2.9
01/01/2026
15.80
 9,557,000 16.08 16.23 15.80 625,300 972,000 -5.9
31/12/2025
15.80
 9,557,000 16.08 16.23 15.80 625,300 972,000 -5.9
30/12/2025
16.08
 8,231,200 16.46 16.51 16.08 532,500 488,600 0.7
29/12/2025
16.42
 6,202,200 16.60 16.75 16.32 433,900 487,200 -1.0
26/12/2025
16.51
 10,865,900 16.60 16.89 16.08 1,518,200 550,700 16.7
25/12/2025
16.79
 8,928,300 17.31 17.41 16.79 515,100 453,500 1.0
24/12/2025
17.17
 10,263,500 17.12 17.64 17.08 822,900 3,679,600 -52.0
23/12/2025
17.03
 6,686,700 17.45 17.45 16.75 71,200 643,200 -10.4
22/12/2025
17.41
 6,347,700 17.03 17.41 16.98 156,500 721,400 -10.3
19/12/2025
16.93
 8,098,700 16.98 17.17 16.65 606,000 1,811,100 -21.6
18/12/2025
16.89
 5,423,200 16.93 17.03 16.51 208,600 589,500 -6.7
17/12/2025
16.89
 6,211,700 17.08 17.31 16.75 262,300 16,700 4.4
16/12/2025
16.93
 15,698,600 16.32 17.59 15.90 1,538,100 2,422,500 -15.2
15/12/2025
16.46
 15,045,900 17.03 17.12 16.18 1,506,200 1,409,100 1.4

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