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)
06/06/2018
9.22
 1,273,280 9.09 9.28 8.87 10,000 0 0.2
05/06/2018
9.04
 1,452,440 8.65 9.04 8.65 304,480 6,000 5.6
04/06/2018
8.78
 1,439,470 8.44 8.96 8.44 1,600 120,000 -2.4
01/06/2018
8.39
 1,437,640 8.11 8.39 8.09 420,000 9,000 7.9
31/05/2018
8.09
 806,370 8.16 8.39 8.09 580 0 0.0
30/05/2018
8.07
 902,110 8.44 8.44 8.07 144,530 7,200 2.6
29/05/2018
8.46
 3,694,710 7.85 8.48 7.77 1,127,500 433,000 13.7
28/05/2018
8.35
 2,416,500 8.78 8.83 8.35 8,000 1,400 0.1
25/05/2018
8.96
 1,695,400 9.13 9.17 8.96 49,450 0 1.0
24/05/2018
9.13
 477,230 9.43 9.43 9.13 1,000,000 0 20.2
23/05/2018
9.37
 978,660 9.13 9.37 8.96 34,140 0 0.7
22/05/2018
9.15
 1,914,690 9.39 9.65 8.94 239,200 0 5.1
21/05/2018
9.56
 718,540 9.52 9.84 9.52 1,000 0 0.0
18/05/2018
9.52
 947,920 9.78 9.91 9.32 0 0 0
17/05/2018
9.82
 780,340 10.04 10.10 9.82 0 0 0
16/05/2018
9.91
 2,611,630 9.41 10.04 9.35 0 3,500 -0.1
15/05/2018
9.41
 1,260,530 9.32 9.65 9.22 0 0 0
14/05/2018
9.32
 455,680 9.30 9.39 9.26 0 25,030 -0.5
11/05/2018
9.32
 497,950 9.35 9.43 9.30 0 0 0
10/05/2018
9.39
 951,780 9.32 9.45 9.22 0 7,000 -0.2
09/05/2018
9.32
 1,239,280 9.52 9.52 9.32 600 399,970 -8.7
08/05/2018
9.52
 570,190 9.80 9.80 9.52 0 79,000 -1.8
07/05/2018
9.74
 781,500 9.61 9.78 9.43 0 0 0
04/05/2018
9.45
 1,029,750 9.61 9.69 9.45 100 110,000 -2.4
03/05/2018
9.61
 1,168,130 9.52 9.63 9.37 1,800 480,000 -10.5
02/05/2018
9.74
 740,830 9.74 9.78 9.39 1,000 1,000 0.0
27/04/2018
9.74
 953,640 9.61 9.74 9.30 55,480 0 1.2
26/04/2018
9.56
 1,292,600 9.52 9.56 9.17 600 2,500 0.0
24/04/2018
9.52
 1,213,600 9.39 9.78 9.30 4,000 366,310 -7.9
23/04/2018
9.39
 1,355,780 10.00 10.25 9.35 7,590 0 0.2
20/04/2018
10.04
 1,666,210 9.52 10.04 9.22 0 1,000 0.0
19/04/2018
9.39
 2,119,210 9.74 9.78 9.30 156,600 129,700 0.6
18/04/2018
9.91
 1,234,080 10.10 10.23 9.89 0 200,000 -4.7
17/04/2018
10.10
 1,067,940 10.30 10.30 9.97 1,180 202,380 -4.7
16/04/2018
10.08
 902,830 10.21 10.21 10.04 1,000 96,000 -2.2
13/04/2018
10.36
 1,900,780 10.36 10.58 10.08 13,450 441,800 -10.1
12/04/2018
10.34
 2,356,000 10.17 10.38 10.00 30,100 556,220 -12.5
11/04/2018
10.00
 4,946,920 10.62 10.62 9.87 5,400 250,010 -5.7
10/04/2018
10.60
 4,183,430 11.21 11.21 10.58 13,890 912,280 -22.4
09/04/2018
11.16
 1,624,290 11.08 11.27 10.97 514,040 200 13.3
06/04/2018
11.08
 2,559,610 11.12 11.34 10.77 0 14,820 -0.4
05/04/2018
11.03
 3,607,400 11.34 11.36 11.01 1,300 296,600 -7.6
04/04/2018
11.29
 1,486,900 11.66 11.66 11.25 957,600 953,040 0.1
03/04/2018
11.55
 1,518,040 11.47 11.70 11.44 500 126,120 -3.3
02/04/2018
11.44
 2,301,400 11.21 11.44 11.19 12,530 48,040 -0.9
30/03/2018
11.12
 1,505,920 11.27 11.29 11.08 36,620 27,980 0.2
29/03/2018
11.25
 3,118,560 11.03 11.40 11.03 918,800 66,650 22.1
28/03/2018
11.03
 5,471,840 11.68 11.77 11.03 5,410 1,430 0.1
27/03/2018
11.70
 1,962,070 11.86 12.03 11.70 16,000 203,640 -5.1
26/03/2018
11.75
 1,218,420 11.73 11.86 11.68 44,100 7,300 1.0
23/03/2018
11.73
 4,031,930 11.77 12.01 11.64 200,950 1,059,400 -23.4
22/03/2018
12.16
 2,450,030 12.27 12.50 12.14 342,400 400,000 -1.6
21/03/2018
12.31
 4,566,830 12.12 12.31 12.12 4,400 1,920,750 -54.0
20/03/2018
12.07
 3,536,050 12.12 12.20 11.96 46,860 2,390,200 -65.2
19/03/2018
12.16
 3,895,260 11.90 12.50 11.90 507,300 1,720,100 -34.1
16/03/2018
11.90
 2,002,230 11.90 12.03 11.66 169,500 390,000 -6.0
15/03/2018
11.77
 3,312,930 11.94 12.12 11.64 313,300 1,004,000 -19.0
14/03/2018
11.94
 3,144,210 12.20 12.42 11.94 2,176,650 2,681,200 -14.2
13/03/2018
12.12
 2,037,890 11.94 12.20 11.90 520,000 502,650 0.5
12/03/2018
11.94
 2,788,070 11.94 12.20 11.60 321,100 70,510 6.9
09/03/2018
11.64
 2,708,890 11.68 11.86 11.62 168,480 43,370 3.4
08/03/2018
11.62
 3,753,250 11.70 12.01 11.62 86,570 1,371,260 -34.9
07/03/2018
11.81
 4,636,250 11.86 12.20 11.51 500 27,600 -0.7
06/03/2018
11.90
 5,905,980 11.38 11.90 11.29 731,980 52,970 18.1
05/03/2018
11.34
 4,587,870 11.68 11.94 11.34 171,540 23,680 4.0
02/03/2018
11.64
 6,768,590 10.82 11.66 10.69 1,636,910 19,770 43.0
01/03/2018
10.90
 7,535,680 10.17 11.01 10.13 413,760 15,700 10.0
28/02/2018
10.30
 1,808,170 10.28 10.34 10.23 138,650 571,990 -10.3
27/02/2018
10.32
 3,081,900 10.47 10.51 10.17 190,000 1,053,610 -20.7
26/02/2018
10.43
 4,362,740 10.38 10.69 10.36 0 42,000 -1.0
23/02/2018
10.32
 1,042,550 10.23 10.32 10.08 38,050 52,950 -0.4
22/02/2018
10.15
 1,253,320 10.21 10.38 10.13 40,710 58,960 -0.4
21/02/2018
10.30
 1,616,910 10.28 10.58 10.21 26,360 1,310 0.6
13/02/2018
10.28
 2,412,670 9.95 10.34 9.78 285,600 500,500 -5.8
12/02/2018
9.78
 1,108,190 9.56 9.78 9.48 255,000 500,500 -5.4
09/02/2018
9.32
 3,522,000 9.06 9.41 9.04 518,940 1,005,280 -10.5
08/02/2018
9.69
 1,642,970 9.52 9.91 9.48 97,600 530,000 -9.7
07/02/2018
9.65
 2,586,270 9.48 9.67 9.30 83,480 10,700 1.6
06/02/2018
9.04
 6,073,460 9.04 9.56 8.96 509,500 75,250 9.2
05/02/2018
9.63
 3,966,060 10.19 10.25 9.63 3,500 41,970 -0.9
02/02/2018
10.34
 1,866,850 10.38 10.43 10.08 246,370 8,500 5.5
01/02/2018
10.43
 4,758,970 10.13 10.47 10.04 23,310 63,300 -0.9
31/01/2018
9.80
 11,441,780 10.95 11.27 9.80 200,600 10,180 4.8
30/01/2018
10.54
 6,763,820 9.61 10.54 9.61 122,070 1,000 2.6
29/01/2018
9.87
 2,060,140 9.87 9.95 9.71 62,400 0 1.4
26/01/2018
9.87
 3,233,700 10.06 10.17 9.87 203,380 0 4.7
25/01/2018
9.95
 5,055,770 9.76 10.17 9.74 190,500 0 4.4
22/01/2018
9.76
 1,803,420 9.84 9.84 9.63 48,500 5,500 1.0
19/01/2018
9.74
 2,534,480 9.95 10.02 9.74 18,100 8,150 0.2
18/01/2018
9.80
 5,618,870 9.65 9.89 9.41 440,000 1,000 10.0
17/01/2018
9.78
 3,315,830 10.17 10.17 9.78 21,370 1,070 0.5
16/01/2018
10.17
 2,008,940 10.21 10.34 9.95 4,010 20 0.1
15/01/2018
10.17
 3,059,400 10.04 10.30 10.00 13,100 0 0.3
12/01/2018
10.04
 3,958,000 10.38 10.60 9.95 48,500 90,240 -1.0
11/01/2018
10.25
 2,411,000 10.19 10.34 10.15 114,100 1,000 2.7
10/01/2018
10.30
 2,945,650 10.38 10.51 10.15 50,000 3,160 1.1
09/01/2018
10.30
 3,299,510 10.17 10.34 9.87 151,230 3,000 3.4
08/01/2018
9.95
 4,018,670 9.87 10.13 9.78 282,200 900 6.3
05/01/2018
9.87
 2,875,060 10.02 10.23 9.74 18,000 52,490 -0.8
04/01/2018
9.87
 3,965,060 9.45 10.00 9.41 3,500 40,550 -0.8

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