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)
06/06/2016
3.62
 515,370 3.58 3.66 3.58 228,100 90,000 1.3
03/06/2016
3.58
 338,710 3.70 3.74 3.58 0 90,000 -0.9
02/06/2016
3.70
 1,024,510 3.62 3.70 3.62 529,500 354,170 1.7
01/06/2016
3.66
 330,350 3.70 3.70 3.62 452,500 548,570 -0.9
31/05/2016
3.70
 871,310 3.66 3.74 3.66 359,300 220,000 1.3
30/05/2016
3.66
 725,850 3.58 3.66 3.54 232,900 140,000 0.9
27/05/2016
3.51
 523,800 3.47 3.54 3.47 195,020 271,000 -0.7
26/05/2016
3.51
 859,670 3.51 3.51 3.43 855,990 564,000 2.6
25/05/2016
3.51
 590,620 3.51 3.54 3.47 840,890 1,063,760 -2.0
24/05/2016
3.54
 525,410 3.58 3.66 3.54 0 129,950 -1.2
23/05/2016
3.62
 258,740 3.66 3.66 3.58 0 117,050 -1.1
20/05/2016
3.66
 358,470 3.66 3.70 3.58 5,000 139,040 -1.3
19/05/2016
3.66
 1,067,780 3.54 3.74 3.54 0 354,580 -3.4
18/05/2016
3.58
 388,590 3.62 3.66 3.54 0 107,530 -1.0
17/05/2016
3.62
 1,262,390 3.51 3.70 3.43 301,000 1,000 2.7
16/05/2016
3.47
 328,940 3.43 3.51 3.43 270,010 1,630 2.4
13/05/2016
3.47
 375,180 3.51 3.51 3.47 245,000 0 2.2
12/05/2016
3.51
 406,960 3.54 3.54 3.51 210,000 0 1.9
11/05/2016
3.51
 692,140 3.47 3.54 3.47 494,130 25,780 4.2
10/05/2016
3.51
 744,240 3.51 3.54 3.47 540,070 0 4.8
09/05/2016
3.51
 680,210 3.51 3.54 3.47 401,590 0 3.6
06/05/2016
3.51
 1,067,830 3.51 3.54 3.43 599,320 12,510 5.3
05/05/2016
3.51
 1,038,990 3.47 3.62 3.47 152,140 300 1.4
04/05/2016
3.47
 992,870 3.35 3.47 3.35 343,470 0 3.0
29/04/2016
3.35
 638,640 3.35 3.47 3.35 0 100,000 -0.9
28/04/2016
3.35
 746,480 3.35 3.43 3.31 0 0 0
27/04/2016
3.35
 1,570,480 3.47 3.51 3.35 2,000 0 0.0
26/04/2016
3.47
 1,204,680 3.43 3.51 3.39 4,000 60,000 -0.5
25/04/2016
3.43
 2,336,410 3.43 3.47 3.35 0 110,160 -1.0
22/04/2016
3.31
 2,761,460 3.16 3.31 3.12 463,900 1,331,299 -7.3
21/04/2016
3.12
 864,080 3.04 3.16 3.00 512,070 190,000 2.6
20/04/2016
3.04
 238,300 3.04 3.04 3.00 60,000 0 0.5
19/04/2016
3.04
 650,070 3.12 3.12 3.04 104,900 128,330 -0.2
15/04/2016
3.08
 1,523,240 3.12 3.19 3.08 0 660,000 -5.3
14/04/2016
3.08
 780,410 3.04 3.16 3.04 0 336,710 -2.7
13/04/2016
3.04
 682,560 3.04 3.12 3.00 33,800 80,000 -0.4
12/04/2016
3.00
 486,670 3.12 3.12 3.00 0 50,000 -0.4
11/04/2016
3.08
 764,300 2.96 3.16 2.96 0 102,750 -0.8
08/04/2016
2.96
 421,530 2.92 2.96 2.88 3,100 110,670 -0.8
07/04/2016
2.92
 356,070 2.92 2.96 2.88 51,100 60,730 -0.1
06/04/2016
2.88
 168,900 2.92 2.92 2.84 0 4,470 0.0
05/04/2016
2.88
 176,770 2.92 2.96 2.88 0 10,000 -0.1
04/04/2016
2.92
 815,920 2.77 2.92 2.77 372,000 4,350 2.7
01/04/2016
2.77
 339,420 2.80 2.84 2.73 0 0 0
31/03/2016
2.80
 426,620 2.88 2.92 2.80 11,400 0 0.1
30/03/2016
2.88
 455,200 2.88 2.92 2.80 84,800 0 0.6
29/03/2016
2.88
 490,940 2.96 2.96 2.84 94,700 50,000 0.3
28/03/2016
2.96
 314,600 2.96 3.00 2.92 0 0 0
25/03/2016
2.96
 188,800 2.96 3.00 2.92 19,870 23,750 0.0
24/03/2016
3.00
 539,750 3.00 3.04 2.96 0 124,490 -1.0
23/03/2016
2.96
 701,570 3.00 3.00 2.92 45,500 30,000 0.1
22/03/2016
2.96
 491,430 3.00 3.00 2.92 70,000 70,000 0
21/03/2016
3.00
 238,680 3.08 3.08 3.00 37,280 40,000 0.0
18/03/2016
3.04
 338,070 3.08 3.08 3.00 0 46,640 -0.4
17/03/2016
3.04
 433,670 3.04 3.12 3.04 0 150,000 -1.2
16/03/2016
3.04
 237,030 3.04 3.12 3.04 0 88,780 -0.7
15/03/2016
3.04
 312,960 3.08 3.12 3.04 1,000 10,000 -0.1
14/03/2016
3.08
 369,310 3.12 3.16 3.04 0 0 0
11/03/2016
3.12
 256,210 3.12 3.16 3.08 1,000 0 0.0
10/03/2016
3.16
 207,280 3.12 3.16 3.08 0 0 0
09/03/2016
3.12
 1,031,090 3.00 3.19 3.00 76,900 312,120 -1.9
08/03/2016
3.00
 115,760 3.04 3.04 3.00 0 0 0
07/03/2016
3.00
 376,360 3.00 3.04 2.96 0 100 0.0
04/03/2016
2.96
 194,770 2.96 3.04 2.96 330 0 0.0
03/03/2016
2.96
 167,380 2.96 3.08 2.96 1,000 0 0.0
02/03/2016
3.04
 281,400 3.08 3.12 3.04 10,000 0 0.1
01/03/2016
3.04
 195,900 3.00 3.08 3.00 0 0 0
29/02/2016
3.04
 207,500 3.08 3.12 3.00 5,800 50,000 -0.3
26/02/2016
3.08
 215,150 3.08 3.12 3.08 7,000 0 0.1
25/02/2016
3.08
 299,840 3.16 3.19 3.08 0 0 0
24/02/2016
3.16
 259,800 3.12 3.19 3.12 0 45,860 -0.4
23/02/2016
3.16
 545,540 3.23 3.27 3.16 1,000 150,000 -1.2
22/02/2016
3.23
 680,200 3.16 3.23 3.16 0 189,350 -1.6
19/02/2016
3.16
 667,480 3.19 3.23 3.16 0 127,720 -1.1
18/02/2016
3.19
 252,280 3.23 3.23 3.19 1,000 0 0.0
17/02/2016
3.19
 559,450 3.23 3.31 3.19 0 60,800 -0.5
16/02/2016
3.23
 1,440,430 3.27 3.35 3.23 475,790 529,690 -0.5
15/02/2016
3.19
 170,630 3.19 3.23 3.16 1,000 43,170 -0.3
05/02/2016
3.19
 222,140 3.19 3.27 3.16 0 540 0.0
04/02/2016
3.23
 131,360 3.23 3.27 3.19 0 0 0
03/02/2016
3.19
 172,780 3.19 3.23 3.16 0 0 0
02/02/2016
3.23
 221,890 3.19 3.27 3.19 0 0 0
01/02/2016
3.23
 340,940 3.19 3.35 3.19 0 53,600 -0.4
29/01/2016
3.16
 276,880 3.16 3.19 3.12 0 0 0
28/01/2016
3.16
 306,060 3.19 3.23 3.12 0 0 0
27/01/2016
3.23
 321,850 3.16 3.27 3.16 0 0 0
26/01/2016
3.16
 394,280 3.12 3.19 3.04 0 0 0
25/01/2016
3.19
 482,750 3.08 3.19 3.08 0 0 0
22/01/2016
3.00
 1,051,880 2.80 3.00 2.80 869,870 525,284 2.6
21/01/2016
2.80
 351,350 2.92 2.96 2.80 394,260 420,000 -0.2
20/01/2016
2.96
 223,530 3.04 3.04 2.92 23,630 20,000 0.0
19/01/2016
3.04
 576,630 3.04 3.08 2.96 7,000 255,560 -1.9
18/01/2016
2.96
 782,670 3.00 3.04 2.92 35,000 22,100 0.1
15/01/2016
3.12
 421,960 3.27 3.27 3.12 600 150,000 -1.2
14/01/2016
3.27
 322,110 3.35 3.35 3.19 1,000 194,290 -1.6
13/01/2016
3.39
 259,160 3.43 3.47 3.35 5,200 29,040 -0.2
12/01/2016
3.43
 359,480 3.27 3.43 3.27 34,000 10,100 0.2
11/01/2016
3.27
 276,240 3.35 3.39 3.27 9,140 0 0.1
08/01/2016
3.35
 546,490 3.39 3.47 3.35 10,200 10,000 0.0
07/01/2016
3.47
 450,650 3.54 3.54 3.39 20,100 70 0.2

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