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)
22/03/2017
3.83
 1,362,200 4.00 4.00 3.83 80 680 0.0
21/03/2017
4.01
 945,050 4.02 4.08 3.96 0 100,000 -1.0
20/03/2017
4.01
 1,004,780 4.08 4.08 4.00 40 0 0.0
17/03/2017
3.98
 2,848,320 3.77 4.01 3.77 40 750,000 -7.1
16/03/2017
3.74
 546,880 3.70 3.76 3.70 0 3,500 0.0
15/03/2017
3.69
 457,700 3.70 3.73 3.69 0 0 0
14/03/2017
3.69
 306,150 3.70 3.76 3.62 0 0 0
13/03/2017
3.73
 580,760 3.62 3.74 3.62 0 0 0
10/03/2017
3.65
 1,525,980 3.65 3.73 3.64 0 0 0
09/03/2017
3.70
 760,290 3.75 3.75 3.68 0 10 0
08/03/2017
3.75
 702,390 3.79 3.81 3.75 0 4,500 0.0
07/03/2017
3.79
 2,691,360 3.77 3.84 3.77 0 78,890 -0.7
06/03/2017
3.79
 1,888,160 3.67 3.81 3.66 0 200,490 -1.8
03/03/2017
3.67
 700,920 3.68 3.69 3.64 0 50,000 -0.4
02/03/2017
3.68
 1,506,840 3.58 3.68 3.53 0 100,020 -0.9
01/03/2017
3.53
 532,280 3.60 3.60 3.52 0 0 0
28/02/2017
3.58
 1,082,260 3.62 3.66 3.57 0 0 0
27/02/2017
3.58
 1,338,310 3.58 3.63 3.47 500 174,100 -1.5
24/02/2017
3.52
 572,630 3.54 3.57 3.52 0 0 0
23/02/2017
3.52
 784,130 3.55 3.60 3.50 1,900 8,000 -0.1
22/02/2017
3.56
 1,611,110 3.47 3.64 3.45 2,380 85,000 -0.7
21/02/2017
3.47
 1,089,290 3.45 3.53 3.43 0 180,950 -1.5
20/02/2017
3.44
 1,199,190 3.29 3.49 3.29 0 162,310 -1.3
17/02/2017
3.29
 227,780 3.29 3.30 3.26 0 0 0
16/02/2017
3.29
 455,380 3.37 3.37 3.29 2,000 60,810 -0.5
15/02/2017
3.33
 1,519,760 3.35 3.41 3.30 0 260,820 -2.1
14/02/2017
3.32
 1,003,040 3.23 3.42 3.21 1,180 220,600 -1.7
13/02/2017
3.20
 206,340 3.21 3.21 3.18 0 60,000 -0.5
10/02/2017
3.19
 358,120 3.21 3.24 3.17 0 60,040 -0.5
09/02/2017
3.17
 452,890 3.18 3.20 3.16 0 60,000 -0.5
08/02/2017
3.16
 188,110 3.16 3.22 3.16 8,000 50,000 -0.3
07/02/2017
3.18
 232,490 3.28 3.28 3.16 0 62,080 -0.5
06/02/2017
3.24
 85,270 3.20 3.24 3.16 0 20,000 -0.2
03/02/2017
3.21
 147,100 3.24 3.24 3.21 0 40,000 -0.3
02/02/2017
3.24
 81,060 3.32 3.32 3.22 0 20,000 -0.2
25/01/2017
3.25
 157,960 3.31 3.31 3.21 10 30,000 -0.2
24/01/2017
3.18
 173,420 3.31 3.32 3.18 0 40,000 -0.3
23/01/2017
3.31
 24,310 3.32 3.32 3.28 0 0 0
20/01/2017
3.31
 207,190 3.30 3.31 3.26 0 54,500 -0.4
19/01/2017
3.31
 76,520 3.24 3.31 3.24 0 15,000 -0.1
18/01/2017
3.31
 248,880 3.35 3.35 3.23 0 79,990 -0.6
17/01/2017
3.32
 159,730 3.32 3.32 3.22 0 35,000 -0.3
16/01/2017
3.32
 96,420 3.30 3.32 3.27 0 0 0
13/01/2017
3.32
 119,850 3.31 3.32 3.28 1,000 0 0.0
12/01/2017
3.32
 223,070 3.32 3.32 3.28 0 0 0
11/01/2017
3.34
 126,280 3.36 3.36 3.31 0 0 0
10/01/2017
3.37
 259,830 3.41 3.41 3.30 0 0 0
09/01/2017
3.37
 235,220 3.29 3.37 3.29 0 0 0
06/01/2017
3.29
 141,470 3.29 3.29 3.28 0 0 0
05/01/2017
3.25
 183,040 3.27 3.30 3.25 0 0 0
04/01/2017
3.24
 168,920 3.21 3.24 3.18 0 0 0
03/01/2017
3.22
 30,290 3.21 3.24 3.21 0 1,620 0.0
30/12/2016
3.22
 116,000 3.26 3.27 3.21 0 0 0
29/12/2016
3.24
 140,770 3.28 3.28 3.20 0 0 0
28/12/2016
3.24
 198,560 3.26 3.28 3.20 700 0 0.0
27/12/2016
3.24
 145,850 3.24 3.25 3.22 0 0 0
26/12/2016
3.24
 105,970 3.28 3.28 3.21 0 0 0
23/12/2016
3.26
 114,560 3.31 3.31 3.24 0 0 0
22/12/2016
3.29
 278,670 3.26 3.32 3.18 0 10 0
21/12/2016
3.32
 163,760 3.29 3.33 3.24 500 35,000 -0.3
20/12/2016
3.28
 452,420 3.20 3.32 3.20 2,010 100,000 -0.8
19/12/2016
3.20
 133,650 3.15 3.21 3.08 0 34,000 -0.3
16/12/2016
3.08
 139,580 3.07 3.10 3.07 0 35,000 -0.3
15/12/2016
3.05
 112,850 2.97 3.08 2.97 0 27,360 -0.2
14/12/2016
2.99
 130,690 2.95 3.08 2.95 0 94,370 -0.7
13/12/2016
3.00
 380,640 3.03 3.06 3.00 9,800 100,020 -0.6
12/12/2016
3.00
 265,690 3.09 3.16 3.00 0 70,000 -0.5
09/12/2016
3.20
 54,070 3.10 3.25 3.10 0 8,000 -0.1
08/12/2016
3.24
 55,230 3.20 3.26 3.08 0 14,000 -0.1
07/12/2016
3.25
 16,650 3.28 3.28 3.21 80 4,000 0.0
06/12/2016
3.28
 142,300 3.24 3.29 3.21 0 40,000 -0.3
05/12/2016
3.28
 101,520 3.32 3.32 3.24 0 27,300 -0.2
02/12/2016
3.29
 141,070 3.34 3.34 3.22 0 35,000 -0.3
01/12/2016
3.32
 387,070 3.32 3.34 3.31 0 100,000 -0.8
30/11/2016
3.31
 242,890 3.26 3.32 3.25 0 0 0
29/11/2016
3.26
 270,720 3.30 3.30 3.24 0 49,000 -0.4
28/11/2016
3.24
 308,980 3.32 3.37 3.20 0 88,000 -0.7
25/11/2016
3.21
 384,040 3.20 3.21 3.17 0 166,000 -1.3
24/11/2016
3.20
 512,950 3.25 3.31 3.16 20 100,000 -0.8
23/11/2016
3.30
 438,920 3.45 3.45 3.30 0 100,000 -0.8
22/11/2016
3.42
 230,670 3.38 3.45 3.38 0 65,000 -0.5
21/11/2016
3.45
 439,760 3.45 3.45 3.38 0 100,700 -0.8
18/11/2016
3.46
 407,330 3.46 3.47 3.39 0 165,240 -1.3
17/11/2016
3.46
 559,390 3.45 3.49 3.41 0 100,500 -0.8
16/11/2016
3.37
 1,556,280 3.18 3.37 3.16 0 100,000 -0.8
15/11/2016
3.16
 412,530 3.15 3.16 3.14 0 100,000 -0.7
14/11/2016
3.13
 212,830 3.15 3.15 3.11 0 52,000 -0.4
11/11/2016
3.13
 161,200 3.15 3.15 3.10 0 0 0
10/11/2016
3.13
 536,230 3.09 3.13 3.05 0 100,000 -0.7
09/11/2016
3.06
 174,830 3.07 3.11 2.90 0 50,000 -0.4
08/11/2016
3.11
 147,030 3.03 3.11 3.02 0 45,000 -0.3
07/11/2016
3.03
 248,250 3.09 3.09 3.03 0 65,000 -0.5
04/11/2016
3.11
 39,580 3.13 3.16 3.11 0 12,070 -0.1
03/11/2016
3.14
 92,610 3.09 3.14 3.03 0 20,000 -0.1
02/11/2016
3.15
 33,470 3.17 3.17 3.13 0 8,630 -0.1
01/11/2016
3.17
 85,720 3.12 3.19 3.07 0 23,000 -0.2
31/10/2016
3.18
 204,010 3.18 3.18 3.12 0 36,000 -0.3
28/10/2016
3.11
 129,270 3.09 3.11 3.09 0 0 0
27/10/2016
3.09
 28,530 3.03 3.11 3.03 0 4,500 0.0
26/10/2016
3.09
 114,540 3.13 3.13 3.03 0 31,500 -0.2

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