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)
25/10/2018
6.67
 1,517,540 6.19 6.67 6.19 0 93,120 -1.3
24/10/2018
6.58
 1,265,460 6.83 6.97 6.58 22,510 253,020 -3.4
23/10/2018
6.97
 1,906,270 6.88 7.02 6.60 18,980 202,750 -2.7
22/10/2018
7.04
 7,334,150 7.61 7.61 7.04 2,000 670,000 -10.5
19/10/2018
7.57
 1,283,640 7.38 7.61 7.38 0 347,060 -5.7
18/10/2018
7.61
 865,300 7.57 7.66 7.57 0 0 0
17/10/2018
7.66
 1,104,280 7.57 7.71 7.57 100 0 0.0
16/10/2018
7.52
 1,996,370 7.43 7.57 7.36 0 0 0
15/10/2018
7.41
 958,320 7.57 7.57 7.38 225,480 225,640 0.0
12/10/2018
7.57
 1,240,530 7.34 7.64 7.22 13,650 21,480 -0.1
11/10/2018
7.50
 6,901,570 7.50 7.80 7.50 22,890 696,410 -11.1
10/10/2018
8.05
 1,476,310 8.19 8.26 8.05 70 1,700 0.0
09/10/2018
8.19
 2,863,320 8.16 8.26 8.14 0 0 0
08/10/2018
8.16
 3,366,990 8.07 8.35 8.03 12,000 10,000 0.0
05/10/2018
8.16
 1,902,650 8.21 8.32 8.12 0 8,860 -0.2
04/10/2018
8.26
 1,304,560 8.16 8.26 8.07 0 70 0.0
03/10/2018
8.07
 987,810 7.98 8.16 7.98 500 0 0.0
02/10/2018
7.98
 1,167,700 7.93 8.12 7.91 110 0 0.0
01/10/2018
8.00
 2,019,540 8.10 8.16 7.93 0 0 0
28/09/2018
8.14
 2,019,590 8.26 8.30 8.14 6,190 30 0.1
27/09/2018
8.28
 1,415,180 8.23 8.30 8.19 6,150 2,010 0.1
26/09/2018
8.23
 2,331,850 8.26 8.42 8.23 0 0 0
25/09/2018
8.23
 2,965,510 8.23 8.42 8.03 10,000 238,750 -4.1
24/09/2018
8.10
 2,067,020 8.26 8.26 8.03 11,860 552,140 -9.5
21/09/2018
8.12
 2,304,770 8.12 8.16 7.93 10,440 5,210 0.1
20/09/2018
8.10
 2,648,540 7.80 8.12 7.80 2,630 49,410 -0.8
19/09/2018
7.77
 2,806,830 7.75 7.98 7.71 0 0 0
18/09/2018
7.73
 1,784,550 7.52 7.73 7.50 1,710 1,249,600 -20.5
17/09/2018
7.66
 784,500 7.75 7.80 7.66 900 187,300 -3.1
14/09/2018
7.84
 1,023,380 7.89 7.91 7.71 3,550 0 0.1
13/09/2018
7.84
 633,830 7.87 7.89 7.77 0 0 0
12/09/2018
7.80
 1,592,330 7.75 7.91 7.68 4,600 0 0.1
11/09/2018
7.66
 1,687,080 7.48 7.66 7.43 0 563,500 -9.3
10/09/2018
7.48
 1,405,240 7.68 7.75 7.43 0 436,140 -7.2
07/09/2018
7.66
 679,850 7.57 7.71 7.52 1,000 200 0.0
06/09/2018
7.57
 958,240 7.80 7.80 7.57 15,300 0 0.3
05/09/2018
7.68
 1,639,130 7.84 7.91 7.68 5,530 0 0.1
04/09/2018
7.87
 1,072,250 8.03 8.19 7.87 27,220 0 0.5
31/08/2018
8.00
 1,861,800 7.93 8.19 7.91 7,470 82,980 -1.3
30/08/2018
7.89
 1,144,140 7.77 7.93 7.77 0 20,000 -0.3
29/08/2018
7.84
 1,342,500 7.75 7.93 7.71 45,000 3,270 0.7
28/08/2018
7.75
 1,160,720 7.84 7.89 7.73 86,400 3,730 1.4
27/08/2018
7.80
 1,460,270 7.91 8.05 7.75 12,910 1,000 0.2
24/08/2018
7.84
 1,550,180 7.64 7.98 7.57 165,000 0 2.8
23/08/2018
7.64
 1,083,800 7.66 7.77 7.64 6,160 0 0.1
22/08/2018
7.75
 1,590,470 7.64 7.91 7.64 0 13,100 -0.2
21/08/2018
7.66
 1,396,440 7.57 7.75 7.57 10,800 10,620 0.0
20/08/2018
7.61
 3,190,220 7.27 7.71 7.25 2,000 3,250 0.0
17/08/2018
7.27
 1,195,940 7.06 7.29 7.06 0 4,950 -0.1
16/08/2018
7.02
 762,080 6.88 7.09 6.88 13,050 0 0.2
15/08/2018
7.06
 1,092,560 7.20 7.22 7.06 0 0 0
14/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
14/08/2018
7.20
 1,250,210 7.34 7.34 7.20 9,020 71,350 -1.0
13/08/2018
7.14
 1,699,830 7.14 7.33 7.10 59,800 0 1.0
10/08/2018
7.12
 1,224,940 7.20 7.23 7.07 49,500 4,700 0.7
09/08/2018
7.18
 2,340,880 6.75 7.25 6.73 13,100 0 0.2
08/08/2018
6.79
 1,006,270 6.66 6.81 6.58 100 0 0.0
07/08/2018
6.66
 959,190 6.90 6.90 6.66 3,300 0 0.1
06/08/2018
6.84
 1,379,150 6.99 7.07 6.84 101,020 30,000 1.1
03/08/2018
6.92
 919,250 6.92 7.07 6.92 100,000 0 1.6
02/08/2018
6.92
 1,135,180 6.94 6.99 6.73 52,840 0 0.8
01/08/2018
6.99
 1,613,470 6.92 7.05 6.88 600 0 0.0
31/07/2018
6.92
 1,237,610 7.01 7.18 6.92 1,000 0 0.0
30/07/2018
7.01
 1,777,310 6.84 7.10 6.84 90 0 0.0
27/07/2018
6.84
 1,853,350 6.49 6.92 6.49 17,000 0 0.3
26/07/2018
6.49
 1,475,540 6.47 6.56 6.32 2,700 5,000 0.0
25/07/2018
6.30
 2,108,000 6.69 6.75 6.30 30,100 740,100 -10.6
24/07/2018
6.75
 3,821,450 6.75 6.75 6.32 126,530 490,000 -5.5
23/07/2018
6.75
 2,395,280 6.75 7.05 6.71 256,700 0 4.1
20/07/2018
7.05
 1,836,380 6.92 7.07 6.81 180,430 88,500 1.5
19/07/2018
7.10
 2,343,330 6.84 7.10 6.71 655,540 0 10.6
18/07/2018
6.69
 6,290,100 6.32 6.69 6.32 788,400 988,000 -3.0
17/07/2018
6.25
 1,475,310 6.12 6.25 6.12 5,600 0 0.1
16/07/2018
6.23
 1,338,790 6.36 6.36 6.14 0 0 0
13/07/2018
6.27
 1,453,550 6.19 6.30 6.17 1,000 0 0.0
12/07/2018
6.14
 1,780,470 6.14 6.14 5.91 0 0 0
11/07/2018
5.93
 3,233,510 5.91 5.93 5.65 9,360 0 0.1
10/07/2018
6.06
 811,500 6.12 6.23 6.06 54,000 400,000 -4.9
09/07/2018
6.10
 987,200 6.32 6.45 6.06 10 10,000 -0.1
06/07/2018
6.32
 1,711,810 6.01 6.34 5.84 0 32,000 -0.4
05/07/2018
5.95
 1,886,790 6.27 6.62 5.88 30,000 100,000 -1.0
04/07/2018
6.27
 3,357,080 6.47 6.71 6.23 215,910 1,167,310 -13.8
03/07/2018
6.69
 2,429,070 7.18 7.23 6.69 384,150 1,480,710 -17.1
02/07/2018
7.18
 1,499,550 7.66 7.66 7.14 80,810 13,220 1.1
29/06/2018
7.66
 1,523,910 7.79 7.88 7.57 637,400 644,100 -0.1
28/06/2018
7.92
 1,025,400 8.18 8.18 7.92 300,000 161,000 2.6
27/06/2018
8.26
 1,253,710 8.44 8.48 8.13 302,270 1,260,000 -18.7
26/06/2018
8.35
 2,070,500 8.22 8.65 8.22 537,780 961,540 -8.2
25/06/2018
8.31
 1,994,310 7.83 8.31 7.83 441,700 0 8.2
22/06/2018
7.77
 470,630 7.44 7.77 7.44 109,700 120 1.9
21/06/2018
7.62
 302,950 7.83 7.83 7.55 0 0 0
20/06/2018
7.75
 893,590 7.66 7.83 7.53 8,760 0 0.2
19/06/2018
7.53
 3,233,760 7.81 7.83 7.49 39,460 4,180 0.6
18/06/2018
8.05
 505,400 8.26 8.42 8.05 22,510 0 0.4
15/06/2018
8.42
 521,160 8.37 8.42 8.20 10 14,500 -0.3
14/06/2018
8.26
 398,930 8.20 8.44 8.20 0 0 0
13/06/2018
8.24
 300,690 8.20 8.39 8.20 19,220 13,000 0.1
12/06/2018
8.20
 1,071,950 8.52 8.52 8.00 11,840 4,180 0.1
11/06/2018
8.52
 1,005,130 8.57 8.76 8.22 0 1,000 0.0
08/06/2018
8.78
 675,770 8.91 8.91 8.72 30 0 0.0
07/06/2018
8.91
 1,276,620 9.09 9.17 8.87 0 28,500 -0.6

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