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)
03/01/2018
9.35
 3,305,720 9.02 9.43 9.00 2,900 180,000 -3.6
02/01/2018
9.00
 883,360 8.98 9.02 8.91 0 22,440 -0.5
29/12/2017
8.91
 1,724,040 8.87 9.02 8.81 270,000 0 5.6
28/12/2017
8.83
 2,305,980 8.76 8.89 8.63 200,500 20 4.1
27/12/2017
8.76
 948,420 8.76 8.87 8.74 0 1,500 0.0
26/12/2017
8.76
 1,222,600 8.83 8.89 8.74 3,000 500 0.1
25/12/2017
8.83
 1,708,180 9.00 9.17 8.83 0 0 0
22/12/2017
9.04
 1,311,520 9.22 9.24 9.02 1,050 0 0.0
21/12/2017
9.32
 1,251,510 9.09 9.32 9.04 730,000 40 15.0
20/12/2017
9.09
 1,658,860 8.94 9.22 8.85 8,500 127,910 -2.5
19/12/2017
8.87
 8,058,870 9.04 9.06 8.65 10 56,310 -1.2
18/12/2017
9.09
 2,151,270 9.32 9.32 9.09 13,550 4,700 0.2
15/12/2017
9.26
 1,687,610 9.28 9.43 9.19 1,730 41,290 -0.8
14/12/2017
9.24
 936,520 9.26 9.35 9.19 1,020 0 0.0
13/12/2017
9.24
 1,647,010 9.15 9.43 9.09 757,450 161,100 11.4
12/12/2017
9.09
 4,193,710 9.24 9.26 8.65 21,370 1,242,200 -25.0
11/12/2017
9.13
 3,878,540 8.87 9.56 8.83 105,860 884,140 -16.8
08/12/2017
9.09
 4,867,660 8.96 9.22 8.91 1,400 1,326,420 -27.8
07/12/2017
8.83
 1,637,630 8.48 8.87 8.48 1,000 2,670 0.0
06/12/2017
8.50
 4,775,000 8.65 8.70 8.42 98,380 1,885,050 -35.2
05/12/2017
8.65
 4,032,090 9.09 9.09 8.65 3,980 61,400 -1.2
04/12/2017
9.09
 3,585,410 9.00 9.17 8.94 178,320 1,686,750 -31.7
01/12/2017
8.94
 6,597,890 8.52 9.00 8.39 19,140 4,553,700 -89.2
30/11/2017
8.61
 4,459,310 8.96 9.32 8.57 38,370 21,000 0.4
29/11/2017
8.89
 6,369,270 8.65 8.89 8.35 1,275,180 909,260 7.4
28/11/2017
8.33
 128,443,910 7.88 8.33 7.66 56,420,971 1,760 1,086.1
27/11/2017
7.79
 4,936,910 7.96 8.13 7.79 51,500 18,370 0.6
24/11/2017
7.62
 6,583,430 7.55 7.70 7.49 213,520 2,517,080 -40.5
23/11/2017
7.46
 6,213,470 7.40 7.79 7.36 33,000 2,484,220 -42.7
22/11/2017
7.36
 4,819,290 7.14 7.44 7.14 0 9,000 -0.2
21/11/2017
7.18
 4,356,870 7.03 7.27 7.03 2,550 6,030 -0.1
20/11/2017
7.03
 1,671,410 7.14 7.14 6.97 10,900 0 0.2
17/11/2017
7.05
 2,052,980 7.33 7.33 7.03 51,070 0 0.8
16/11/2017
7.23
 3,166,560 7.01 7.23 6.97 0 220 0.0
15/11/2017
6.92
 7,966,760 6.92 7.53 6.92 6,500 12,140 -0.1
14/11/2017
7.25
 4,131,680 7.23 7.49 7.14 500 300 0.0
13/11/2017
7.20
 2,386,740 7.27 7.40 7.12 1,000 10 0.0
10/11/2017
7.16
 3,067,560 6.92 7.36 6.88 2,000 9,000 -0.1
09/11/2017
6.92
 3,001,240 6.58 7.01 6.56 32,790 0 0.5
08/11/2017
6.58
 430,270 6.40 6.58 6.38 1,500 0 0.0
07/11/2017
6.49
 589,310 6.40 6.49 6.34 4,000 0 0.1
06/11/2017
6.45
 419,550 6.53 6.58 6.43 500 0 0.0
03/11/2017
6.53
 1,964,510 6.38 6.58 6.14 17,590 8,060 0.1
02/11/2017
6.34
 3,136,080 6.79 6.79 6.34 138,110 0 2.1
01/11/2017
6.79
 328,670 6.84 6.88 6.79 1,500 0 0.0
31/10/2017
6.84
 243,740 6.84 6.88 6.79 1,370 6,000 -0.1
30/10/2017: Cổ tức tiền mặt tỉ lệ: 4.5%
30/10/2017
6.84
 601,700 6.97 6.97 6.81 6,110 0 0.1
27/10/2017
6.84
 624,830 6.75 6.84 6.75 12,780 0 0.2
26/10/2017
6.77
 463,010 6.79 6.84 6.75 90,220 0 1.5
25/10/2017
6.79
 596,930 6.79 6.84 6.77 10,100 10,010 0.0
24/10/2017
6.79
 549,430 6.73 6.82 6.73 5,000 7,400 0.0
23/10/2017
6.73
 949,850 6.73 6.82 6.71 5,000 0 0.1
20/10/2017
6.82
 644,230 6.82 6.90 6.77 5,060 0 0.1
19/10/2017
6.77
 943,150 6.73 6.82 6.67 2,450 0 0.0
18/10/2017
6.73
 2,053,000 6.88 6.92 6.73 17,750 608,410 -9.6
17/10/2017
6.90
 1,388,540 6.90 6.94 6.88 6,990 48,860 -0.7
16/10/2017
6.86
 987,170 6.86 6.96 6.82 11,920 0 0.2
13/10/2017
6.82
 718,010 6.82 6.86 6.73 0 200 0.0
12/10/2017
6.79
 793,070 6.92 6.94 6.79 0 0 0
11/10/2017
6.92
 1,272,710 6.94 7.05 6.88 0 3,380 -0.1
10/10/2017
6.94
 1,939,760 6.75 7.03 6.69 0 4,300 -0.1
09/10/2017
6.77
 632,570 6.71 6.77 6.71 0 0 0
06/10/2017
6.71
 356,420 6.73 6.77 6.67 0 100 0.0
05/10/2017
6.71
 1,988,370 6.65 6.86 6.65 0 20 0.0
04/10/2017
6.65
 285,780 6.58 6.69 6.58 0 0 0
03/10/2017
6.65
 888,800 6.65 6.65 6.56 3,980 0 0.1
02/10/2017
6.65
 725,520 6.69 6.77 6.61 0 0 0
29/09/2017
6.69
 641,690 6.67 6.71 6.65 0 0 0
28/09/2017
6.67
 1,360,300 6.65 6.73 6.61 0 0 0
27/09/2017
6.67
 1,319,450 6.79 6.90 6.67 31,670 100 0.5
26/09/2017
6.79
 1,090,640 6.79 6.90 6.73 0 0 0
25/09/2017
6.79
 4,261,670 6.69 7.00 6.67 0 7,080 -0.1
22/09/2017
6.69
 405,860 6.61 6.69 6.61 6,400 0 0.1
21/09/2017
6.65
 225,880 6.73 6.73 6.61 220 0 0.0
20/09/2017
6.69
 261,180 6.63 6.69 6.61 8,120 100 0.1
19/09/2017
6.61
 350,720 6.65 6.71 6.61 2,000 0 0.0
18/09/2017
6.69
 1,051,200 6.56 6.73 6.52 3,580 100 0.1
15/09/2017
6.54
 382,070 6.52 6.56 6.52 6,000 0 0.1
14/09/2017
6.54
 440,730 6.52 6.61 6.52 0 0 0
13/09/2017
6.52
 220,030 6.52 6.58 6.48 0 0 0
12/09/2017
6.52
 897,110 6.50 6.61 6.37 0 382,020 -5.8
11/09/2017
6.56
 404,070 6.52 6.65 6.50 0 0 0
08/09/2017
6.61
 312,750 6.56 6.65 6.50 201,000 34,420 2.6
07/09/2017
6.56
 550,790 6.58 6.65 6.56 200,000 226,880 -0.4
06/09/2017
6.65
 619,440 6.65 6.65 6.61 210,000 175,900 0.5
05/09/2017
6.65
 437,660 6.73 6.73 6.61 210,150 124,100 1.4
01/09/2017
6.73
 914,480 6.56 6.73 6.56 316,640 511,540 -3.0
31/08/2017
6.56
 706,260 6.52 6.58 6.52 520 377,350 -5.9
30/08/2017
6.56
 565,140 6.65 6.69 6.56 600 326,110 -5.1
29/08/2017
6.69
 636,110 6.69 6.73 6.63 350 263,300 -4.2
28/08/2017
6.69
 1,115,320 6.54 6.84 6.48 0 405,450 -6.4
25/08/2017
6.54
 795,690 6.50 6.63 6.44 630 270,000 -4.2
24/08/2017
6.48
 926,120 6.48 6.56 6.42 10,300 180,000 -2.6
23/08/2017
6.48
 706,540 6.56 6.63 6.48 0 200,000 -3.1
22/08/2017
6.56
 1,004,930 6.65 6.71 6.52 3,470 133,490 -2.0
21/08/2017
6.65
 798,700 6.65 6.77 6.63 0 90,000 -1.4
18/08/2017
6.65
 665,860 6.63 6.77 6.63 0 50,000 -0.8
17/08/2017
6.65
 955,810 6.77 6.88 6.61 0 170,000 -2.7
16/08/2017
6.73
 1,196,400 6.73 6.84 6.58 21,860 178,990 -2.5
15/08/2017
6.73
 1,602,260 7.03 7.09 6.73 15,210 0 0.2

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