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)
14/08/2017
7.00
 1,784,290 6.61 7.00 6.61 2,000 0 0.0
11/08/2017
6.61
 499,420 6.58 6.69 6.50 0 0 0
10/08/2017
6.58
 501,750 6.52 6.58 6.46 0 0 0
09/08/2017
6.52
 1,990,020 6.73 6.82 6.48 1,430 0 0.0
08/08/2017
6.86
 674,940 6.96 6.96 6.69 0 0 0
07/08/2017
6.96
 2,953,490 6.56 7.00 6.56 2,600 100,000 -1.6
04/08/2017
6.56
 1,652,000 6.31 6.65 6.31 0 25,000 -0.4
03/08/2017
6.35
 424,790 6.31 6.37 6.27 5,160 20,000 -0.2
02/08/2017
6.35
 402,680 6.31 6.39 6.18 0 10,000 -0.2
01/08/2017
6.31
 482,350 6.31 6.35 6.29 17,500 0 0.3
31/07/2017
6.31
 676,320 6.44 6.44 6.31 0 0 0
28/07/2017
6.39
 822,190 6.23 6.48 6.14 0 40 0.0
27/07/2017
6.31
 552,690 6.35 6.39 6.25 1,500 0 0.0
26/07/2017
6.33
 437,520 6.27 6.44 6.25 0 0 0
25/07/2017
6.27
 564,060 5.91 6.27 5.91 20,000 200 0.3
24/07/2017
6.00
 646,330 5.89 6.10 5.85 0 200 0.0
21/07/2017
6.06
 1,504,430 6.31 6.33 5.97 65,940 0 1.0
20/07/2017
6.33
 583,580 6.37 6.37 6.31 0 300 0.0
19/07/2017
6.37
 506,130 6.35 6.44 6.31 2,000 0 0.0
18/07/2017
6.39
 712,930 6.35 6.46 6.35 0 0 0
17/07/2017
6.39
 1,099,050 6.27 6.50 6.27 0 0 0
14/07/2017
6.33
 675,710 6.35 6.39 6.31 19,690 0 0.3
13/07/2017
6.35
 948,680 6.31 6.46 6.29 0 0 0
12/07/2017
6.33
 1,480,160 6.52 6.52 6.31 50,550 0 0.8
11/07/2017
6.48
 750,280 6.52 6.58 6.31 10,200 1,000 0.1
10/07/2017
6.52
 1,616,450 6.44 6.52 6.23 57,200 0 0.9
07/07/2017
6.48
 1,352,550 6.71 6.71 6.31 15,580 1,000 0.2
06/07/2017
6.71
 871,840 6.63 6.77 6.63 6,700 100 0.1
05/07/2017
6.63
 958,830 6.56 6.77 6.48 20,000 1,000 0.3
04/07/2017
6.58
 965,770 6.56 6.61 6.48 20,210 0 0.3
03/07/2017
6.65
 742,790 6.50 6.67 6.46 1,000 0 0.0
30/06/2017
6.56
 954,150 6.61 6.71 6.46 1,000 290 0.0
29/06/2017
6.56
 2,896,350 6.27 6.56 6.27 5,130 2,100 0.0
28/06/2017
6.14
 1,500,070 6.02 6.18 6.02 0 1,000 0.0
27/06/2017
6.04
 1,078,330 5.95 6.18 5.93 0 1,000 0.0
26/06/2017
5.95
 753,190 6.00 6.06 5.93 200 0 0.0
23/06/2017
6.00
 1,099,470 5.91 6.14 5.85 0 2,000 0.0
22/06/2017
5.93
 1,503,510 6.00 6.10 5.91 0 125,160 -1.8
21/06/2017
6.00
 830,660 6.14 6.14 5.93 0 1,000 0.0
20/06/2017
6.14
 1,399,600 6.14 6.27 6.08 0 0 0
19/06/2017
6.02
 603,030 5.97 6.04 5.97 0 109,900 -1.6
16/06/2017
5.97
 615,110 5.95 6.02 5.91 300 84,000 -1.2
15/06/2017
5.95
 1,835,230 6.04 6.04 5.81 80 91,500 -1.3
14/06/2017
6.04
 932,700 6.14 6.18 6.00 0 80,000 -1.1
13/06/2017
6.14
 1,500,650 6.02 6.21 6.02 500 84,040 -1.2
12/06/2017
6.06
 1,406,770 5.89 6.14 5.85 1,100 80,600 -1.1
09/06/2017
5.97
 1,702,090 6.10 6.31 5.85 2,350 130,380 -1.9
08/06/2017
6.10
 2,733,520 5.85 6.16 5.74 1,100 510 0.0
07/06/2017
5.78
 1,624,940 5.72 5.83 5.64 1,500 120,000 -1.6
06/06/2017
5.64
 1,518,340 5.68 5.76 5.53 6,400 130,000 -1.7
05/06/2017
5.60
 1,147,360 5.70 5.70 5.51 1,010 46,990 -0.6
02/06/2017
5.62
 3,439,410 5.39 5.68 5.34 8,000 18,480 -0.1
01/06/2017
5.34
 1,213,430 5.30 5.43 5.26 6,300 0 0.1
31/05/2017
5.39
 1,652,800 5.39 5.55 5.26 0 350 0.0
30/05/2017
5.41
 4,735,300 5.39 5.60 5.26 100 20,070 -0.3
29/05/2017
5.24
 2,593,710 4.86 5.24 4.78 0 27,370 -0.3
26/05/2017
4.90
 579,450 4.94 5.01 4.88 50 730 0.0
25/05/2017
4.94
 1,154,370 4.84 5.03 4.84 107,060 1,500 1.2
24/05/2017
4.84
 822,310 4.90 4.90 4.75 300 0 0.0
23/05/2017
4.80
 2,089,760 4.80 4.84 4.69 29,360 0 0.3
22/05/2017
4.80
 1,459,860 4.82 5.03 4.80 263,000 0 3.1
19/05/2017
4.86
 1,095,600 4.92 4.96 4.80 290,000 0 3.4
18/05/2017
4.92
 1,737,520 4.90 5.03 4.86 180,000 0 2.1
17/05/2017
5.03
 1,786,200 4.92 5.13 4.86 132,290 2,000 1.5
16/05/2017
4.99
 2,337,240 5.26 5.26 4.96 3,050 53,930 -0.6
15/05/2017
5.22
 2,407,350 4.94 5.28 4.94 3,050 34,920 -0.4
12/05/2017
4.94
 1,095,000 4.88 5.05 4.86 2,980 24,270 -0.2
11/05/2017
4.86
 2,172,790 4.75 4.96 4.75 0 21,880 -0.3
10/05/2017
4.75
 2,835,480 5.15 5.15 4.75 0 32,730 -0.4
09/05/2017
5.07
 2,004,060 4.96 5.13 4.80 0 440 0.0
08/05/2017
4.94
 2,968,680 4.96 5.24 4.92 0 250 0.0
05/05/2017
4.92
 2,526,850 4.75 4.94 4.71 0 8,450 -0.1
04/05/2017
4.63
 3,670,330 4.38 4.63 4.38 0 502,490 -5.5
03/05/2017
4.33
 2,731,200 4.29 4.40 4.23 0 7,410 -0.1
28/04/2017
4.48
 1,440,440 4.40 4.54 4.38 0 5,630 -0.1
27/04/2017
4.40
 2,623,380 4.44 4.63 4.40 18,880 0 0.2
26/04/2017
4.38
 2,637,850 4.12 4.38 4.12 980 20,100 -0.2
25/04/2017
4.10
 926,170 4.27 4.27 4.10 340 270,840 -2.7
24/04/2017
4.21
 2,535,500 4.10 4.33 4.08 20,000 210,000 -1.9
21/04/2017
4.08
 836,010 3.98 4.08 3.91 140 150,580 -1.4
20/04/2017
3.98
 2,472,230 3.79 4.05 3.79 22,750 241,800 -2.0
19/04/2017
3.79
 565,850 3.87 3.87 3.79 0 200,000 -1.8
18/04/2017
3.83
 706,160 3.81 3.84 3.75 4,000 1,000 0.0
17/04/2017
3.83
 789,300 3.95 3.95 3.83 0 99,950 -0.9
14/04/2017
3.87
 790,280 3.83 3.90 3.79 0 10 0
13/04/2017
3.89
 1,513,890 3.85 3.96 3.80 0 136,730 -1.3
12/04/2017
3.83
 875,660 3.86 3.90 3.79 1,400 100,000 -0.9
11/04/2017
3.83
 1,231,180 3.67 3.90 3.67 0 160,066 -1.4
10/04/2017
3.67
 173,210 3.70 3.76 3.67 40 23,870 -0.2
07/04/2017
3.70
 255,760 3.65 3.70 3.64 440 0 0.0
05/04/2017
3.70
 660,570 3.60 3.72 3.60 0 0 0
04/04/2017
3.71
 321,000 3.78 3.78 3.69 600 0 0.0
03/04/2017
3.71
 745,340 3.65 3.85 3.62 1,000 0 0.0
31/03/2017
3.65
 238,610 3.71 3.72 3.65 0 0 0
30/03/2017
3.71
 308,740 3.72 3.74 3.71 350 0 0.0
29/03/2017
3.70
 234,240 3.77 3.77 3.70 0 2,070 0.0
28/03/2017
3.72
 660,150 3.83 3.83 3.64 10 0 0
27/03/2017
3.79
 646,360 3.84 3.85 3.79 20 0 0.0
24/03/2017
3.83
 283,630 3.84 3.88 3.81 0 0 0
23/03/2017
3.84
 601,690 3.79 3.87 3.77 0 0 0

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