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)
25/10/2016
3.11
 126,450 3.08 3.13 3.08 0 36,000 -0.3
24/10/2016
3.09
 76,620 3.11 3.11 3.09 100 15,320 -0.1
21/10/2016
3.11
 114,690 3.07 3.12 3.07 0 34,590 -0.3
20/10/2016
3.10
 82,240 3.12 3.14 3.08 0 21,600 -0.2
19/10/2016
3.10
 151,900 3.12 3.14 3.10 0 43,000 -0.3
18/10/2016
3.12
 174,120 3.16 3.24 3.09 0 30,820 -0.2
17/10/2016
3.11
 164,290 3.15 3.15 3.09 0 44,170 -0.3
14/10/2016
3.15
 196,630 3.15 3.16 3.11 0 48,000 -0.4
13/10/2016
3.15
 130,100 3.07 3.16 3.04 0 35,000 -0.3
12/10/2016
3.16
 528,430 2.96 3.16 2.96 10 100,500 -0.7
11/10/2016
2.98
 117,220 2.97 3.00 2.96 0 32,200 -0.2
10/10/2016
2.99
 82,340 2.97 3.02 2.97 0 21,940 -0.2
07/10/2016
2.98
 148,940 2.97 2.99 2.95 4,000 49,000 -0.3
06/10/2016
2.96
 44,170 2.96 3.00 2.96 0 11,000 -0.1
05/10/2016
3.00
 92,880 2.96 3.00 2.96 0 26,000 -0.2
04/10/2016
3.00
 142,750 3.00 3.02 2.96 0 35,000 -0.2
03/10/2016
3.00
 38,760 3.00 3.02 3.00 10 0 0
30/09/2016
3.00
 87,350 2.97 3.00 2.95 0 0 0
29/09/2016
2.96
 110,180 2.95 2.96 2.95 0 0 0
28/09/2016
2.97
 161,660 2.90 2.99 2.90 0 46,910 -0.3
27/09/2016
2.95
 171,540 2.97 3.02 2.92 0 47,640 -0.3
26/09/2016
2.97
 84,340 2.99 3.02 2.97 0 20,500 -0.1
23/09/2016
3.02
 106,550 2.99 3.02 2.99 98,613 128,893 -0.2
22/09/2016
3.03
 124,080 3.07 3.07 3.00 1,000 38,210 -0.3
21/09/2016
3.03
 167,840 3.05 3.05 3.00 1,000 45,000 -0.3
20/09/2016
2.99
 55,290 2.99 3.00 2.97 0 17,050 -0.1
19/09/2016
2.95
 294,070 3.08 3.08 2.94 0 30,000 -0.2
16/09/2016
3.07
 52,570 3.03 3.07 3.02 0 7,970 -0.1
15/09/2016
3.03
 131,640 3.07 3.11 3.03 0 36,000 -0.3
14/09/2016
3.07
 196,370 3.07 3.15 3.07 0 54,200 -0.4
13/09/2016
3.07
 126,030 3.20 3.20 2.99 1,900 31,050 -0.2
12/09/2016
3.20
 81,770 3.16 3.24 3.16 0 0 0
09/09/2016
3.24
 71,450 3.20 3.24 3.20 0 20,000 -0.2
08/09/2016
3.24
 182,860 3.20 3.24 3.16 0 0 0
07/09/2016
3.20
 126,490 3.20 3.20 3.16 50 37,710 -0.3
06/09/2016
3.20
 151,020 3.20 3.24 3.16 0 45,000 -0.3
05/09/2016
3.16
 239,170 3.20 3.20 3.16 0 77,590 -0.6
01/09/2016
3.24
 106,660 3.24 3.24 3.20 0 21,500 -0.2
31/08/2016
3.24
 384,930 3.16 3.24 3.16 0 110,500 -0.8
30/08/2016
3.16
 94,810 3.11 3.16 3.07 0 0 0
29/08/2016
3.16
 219,690 3.16 3.20 3.07 15,200 67,320 -0.4
26/08/2016
3.16
 162,160 3.16 3.20 3.11 50 45,300 -0.3
25/08/2016
3.16
 102,720 3.16 3.16 3.11 0 29,100 -0.2
24/08/2016
3.16
 41,080 3.16 3.20 3.16 200 0 0.0
23/08/2016
3.24
 122,280 3.16 3.24 3.11 0 44,000 -0.3
22/08/2016
3.11
 316,140 3.20 3.20 3.11 0 95,880 -0.7
19/08/2016
3.20
 81,290 3.20 3.24 3.16 0 23,570 -0.2
18/08/2016
3.24
 132,560 3.20 3.24 3.16 0 40,000 -0.3
17/08/2016
3.24
 145,260 3.24 3.28 3.24 0 44,560 -0.3
16/08/2016
3.24
 375,600 3.16 3.24 3.16 0 121,000 -0.9
15/08/2016
3.20
 122,040 3.20 3.20 3.11 0 37,800 -0.3
12/08/2016
3.20
 178,000 3.24 3.28 3.16 0 0 0
11/08/2016
3.24
 252,060 3.07 3.24 3.07 0 0 0
10/08/2016
3.07
 572,450 2.99 3.20 2.99 0 6,390 0.0
09/08/2016
3.03
 348,470 2.99 3.07 2.95 8,000 3,000 0.0
08/08/2016
3.03
 495,720 3.03 3.16 3.03 0 4,320 0.0
05/08/2016
3.20
 676,030 3.32 3.37 3.20 0 0 0
04/08/2016
3.41
 257,080 3.28 3.41 3.28 160,000 0 1.3
03/08/2016
3.32
 329,350 3.32 3.37 3.28 125,420 10 1.0
02/08/2016
3.37
 1,198,630 3.45 3.45 3.32 351,950 0 2.8
01/08/2016
3.53
 364,110 3.66 3.66 3.53 0 0 0
29/07/2016
3.66
 124,720 3.66 3.70 3.62 0 0 0
28/07/2016
3.66
 121,680 3.66 3.66 3.62 0 0 0
27/07/2016
3.66
 78,650 3.66 3.79 3.66 0 0 0
26/07/2016
3.79
 246,920 3.79 3.79 3.70 0 0 0
25/07/2016
3.79
 665,720 3.70 3.79 3.66 221,180 65,000 1.4
22/07/2016
3.70
 650,140 3.62 3.70 3.58 411,510 0 3.5
21/07/2016
3.62
 195,880 3.74 3.74 3.62 500 2,760 0.0
20/07/2016
3.70
 254,770 3.79 3.79 3.62 0 8,360 -0.1
19/07/2016
3.79
 491,700 3.79 3.79 3.66 0 2,130 0.0
18/07/2016
3.79
 109,650 3.74 3.79 3.70 0 0 0
15/07/2016
3.74
 374,550 3.79 3.79 3.70 0 0 0
14/07/2016
3.79
 421,400 3.87 3.91 3.79 51,000 0 0.5
13/07/2016
3.91
 1,125,540 3.87 3.91 3.79 514,590 0 4.7
12/07/2016
3.87
 968,850 3.79 3.87 3.66 374,650 9,710 3.3
11/07/2016
3.74
 604,450 3.91 3.95 3.70 0 23,820 -0.2
08/07/2016
3.91
 1,772,870 3.79 3.95 3.79 0 2,070 0.0
07/07/2016
3.74
 976,650 3.70 3.79 3.70 0 0 0
06/07/2016
3.74
 330,890 3.62 3.74 3.58 53,900 3,090 0.4
05/07/2016
3.66
 1,380,050 3.53 3.70 3.49 347,000 122,500 1.9
04/07/2016
3.49
 1,512,820 3.53 3.53 3.41 192,500 62,280 1.1
01/07/2016
3.53
 147,420 3.49 3.53 3.45 50 30,500 -0.3
30/06/2016
3.49
 345,080 3.62 3.62 3.49 0 34,490 -0.3
29/06/2016
3.58
 272,420 3.53 3.62 3.53 12,200 43,960 -0.3
28/06/2016
3.53
 325,770 3.45 3.53 3.45 100,000 90,000 0.1
27/06/2016
3.49
 408,360 3.53 3.53 3.41 176,670 90,000 0.7
24/06/2016
3.53
 772,180 3.66 3.66 3.41 214,670 32,130 1.5
23/06/2016
3.66
 333,180 3.66 3.74 3.66 0 80,080 -0.7
22/06/2016
3.70
 422,270 3.70 3.70 3.66 0 51,690 -0.5
21/06/2016
3.70
 146,060 3.74 3.74 3.70 0 13,740 -0.1
20/06/2016
3.74
 177,070 3.70 3.79 3.70 123,850 67,900 0.5
17/06/2016
3.74
 601,680 3.74 3.79 3.66 246,230 54,000 1.7
16/06/2016
3.74
 852,320 3.79 3.83 3.74 420,000 302,500 1.0
15/06/2016
3.79
 454,490 3.74 3.83 3.74 209,920 120,000 0.8
14/06/2016
3.74
 203,560 3.74 3.83 3.74 0 68,060 -0.6
13/06/2016
3.74
 327,670 3.79 3.79 3.74 0 62,000 -0.6
10/06/2016
3.79
 244,390 3.87 3.87 3.79 23,700 31,360 -0.1
09/06/2016
3.87
 1,037,540 3.70 4.00 3.66 0 130,500 -1.2
08/06/2016
3.74
 412,880 3.74 3.79 3.70 148,230 130,000 0.2
07/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
07/06/2016
3.74
 761,700 3.83 3.83 3.66 333,170 290,000 0.4

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