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)
06/01/2016
3.58
 207,470 3.62 3.62 3.54 200 0 0.0
05/01/2016
3.62
 199,480 3.62 3.62 3.54 10,000 0 0.1
04/01/2016
3.62
 565,140 3.62 3.70 3.54 58,740 10,100 0.5
31/12/2015
3.54
 207,980 3.54 3.54 3.51 0 0 0
30/12/2015
3.54
 121,390 3.54 3.58 3.51 0 270 0.0
29/12/2015
3.54
 259,560 3.43 3.54 3.43 400 5,000 0.0
28/12/2015
3.43
 255,050 3.51 3.51 3.43 0 1,600 0.0
25/12/2015
3.47
 413,480 3.62 3.62 3.47 1,100 0 0.0
24/12/2015
3.62
 115,950 3.62 3.66 3.58 0 0 0
23/12/2015
3.62
 261,380 3.66 3.66 3.54 5,300 880 0.0
22/12/2015
3.62
 88,820 3.62 3.70 3.62 300 60 0.0
21/12/2015
3.62
 272,880 3.66 3.70 3.62 0 0 0
18/12/2015
3.70
 235,510 3.78 3.78 3.70 700 50,000 -0.5
17/12/2015
3.70
 121,230 3.74 3.78 3.70 1,000 100 0.0
16/12/2015
3.66
 281,740 3.66 3.74 3.66 0 51,160 -0.5
15/12/2015
3.62
 250,200 3.70 3.70 3.58 0 50,000 -0.5
14/12/2015
3.66
 191,400 3.70 3.70 3.62 0 0 0
11/12/2015
3.66
 253,720 3.70 3.74 3.66 5,160 100,000 -0.9
10/12/2015
3.66
 406,270 3.78 3.78 3.66 2,000 0 0.0
09/12/2015
3.78
 102,660 3.90 3.90 3.78 0 0 0
08/12/2015
3.90
 335,360 3.82 3.90 3.78 2,300 12,500 -0.1
07/12/2015
3.86
 210,880 3.86 3.93 3.86 0 0 0
04/12/2015
3.90
 233,670 3.93 3.93 3.86 0 0 0
03/12/2015
3.93
 130,160 3.90 3.97 3.90 0 0 0
02/12/2015
3.90
 171,580 3.90 3.97 3.90 0 0 0
01/12/2015
3.86
 464,040 3.90 3.97 3.86 0 100,000 -1.0
30/11/2015
3.93
 418,830 4.01 4.01 3.90 5,500 100,000 -1.0
27/11/2015
4.01
 724,040 4.01 4.05 3.97 411,650 50,000 3.7
26/11/2015
4.01
 469,900 4.05 4.17 4.01 12,500 0 0.1
25/11/2015
4.05
 223,760 4.01 4.09 3.97 500 0 0.0
24/11/2015
4.05
 374,170 4.09 4.13 3.97 0 0 0
23/11/2015
4.09
 559,230 4.09 4.17 4.09 0 50,500 -0.5
20/11/2015
4.05
 643,740 3.90 4.05 3.90 0 30,100 -0.3
19/11/2015
3.90
 320,520 3.97 4.01 3.90 34,000 117,150 -0.8
18/11/2015
3.97
 304,740 4.05 4.05 3.93 0 0 0
17/11/2015
4.01
 399,150 4.01 4.05 3.93 100 0 0.0
16/11/2015
3.97
 429,760 4.13 4.13 3.93 5,000 10,000 -0.1
13/11/2015
4.09
 536,860 4.01 4.17 3.97 25,000 0 0.3
12/11/2015
3.97
 410,660 4.01 4.05 3.93 0 3,400 0.0
11/11/2015
4.05
 367,150 4.13 4.17 4.05 2,500 10,000 -0.1
10/11/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
10/11/2015
4.13
 506,120 4.29 4.29 4.13 500 0 0.0
09/11/2015
4.18
 397,910 4.22 4.22 4.15 0 0 0
06/11/2015
4.18
 607,610 4.22 4.29 4.18 10,000 1,780 0.1
05/11/2015
4.22
 441,480 4.26 4.29 4.22 25,100 0 0.3
04/11/2015
4.26
 810,840 4.36 4.40 4.22 1,250 120,000 -1.4
03/11/2015
4.29
 592,400 4.29 4.33 4.22 10,000 0 0.1
02/11/2015
4.29
 405,250 4.36 4.40 4.26 1,100 0 0.0
30/10/2015
4.33
 538,730 4.33 4.36 4.29 132,700 73,570 0.7
29/10/2015
4.29
 562,060 4.36 4.36 4.26 94,170 38,410 0.7
28/10/2015
4.29
 802,930 4.36 4.36 4.29 94,530 179,980 -1.0
27/10/2015
4.33
 619,630 4.33 4.40 4.29 82,650 106,880 -0.3
26/10/2015
4.33
 530,820 4.36 4.44 4.33 5,200 38,600 -0.4
23/10/2015
4.36
 568,050 4.40 4.47 4.36 26,200 0 0.3
22/10/2015
4.36
 510,870 4.33 4.40 4.33 0 122,830 -1.5
21/10/2015
4.40
 1,431,030 4.40 4.40 4.29 100,000 20,680 0.9
20/10/2015
4.40
 930,640 4.44 4.47 4.40 60,450 170,000 -1.4
19/10/2015
4.51
 423,070 4.54 4.54 4.44 0 68,900 -0.9
16/10/2015
4.51
 1,768,670 4.51 4.58 4.47 210 215,000 -2.7
15/10/2015
4.44
 1,781,870 4.44 4.51 4.40 0 400,000 -4.9
14/10/2015
4.44
 792,120 4.44 4.51 4.40 0 55,970 -0.7
13/10/2015
4.47
 695,700 4.47 4.54 4.44 0 60,400 -0.8
12/10/2015
4.54
 784,600 4.54 4.62 4.51 10,000 0 0.1
09/10/2015
4.58
 737,300 4.62 4.65 4.51 0 200 0.0
08/10/2015
4.62
 2,404,960 4.47 4.69 4.47 15,000 420 0.2
07/10/2015
4.47
 727,300 4.51 4.54 4.44 0 56,170 -0.7
06/10/2015
4.47
 1,065,230 4.44 4.51 4.40 10,000 400 0.1
05/10/2015
4.36
 411,850 4.40 4.47 4.33 0 0 0
02/10/2015
4.36
 428,540 4.40 4.44 4.36 0 0 0
01/10/2015
4.40
 540,250 4.36 4.40 4.33 0 0 0
30/09/2015
4.36
 1,148,470 4.26 4.44 4.26 0 0 0
29/09/2015
4.22
 839,610 4.18 4.29 4.15 0 0 0
28/09/2015
4.26
 649,640 4.36 4.44 4.26 0 0 0
25/09/2015
4.36
 628,890 4.44 4.47 4.33 200 0 0.0
24/09/2015
4.47
 999,900 4.47 4.54 4.44 0 60,000 -0.7
23/09/2015
4.44
 2,028,050 4.33 4.51 4.29 20 210,200 -2.6
22/09/2015
4.36
 991,860 4.36 4.40 4.29 13,400 110,000 -1.2
21/09/2015
4.40
 1,055,940 4.40 4.40 4.26 190 180,470 -2.2
18/09/2015
4.26
 2,475,510 4.15 4.26 4.08 0 351,000 -4.1
17/09/2015
4.00
 314,790 4.08 4.08 4.00 0 0 0
16/09/2015
4.00
 249,690 4.04 4.08 4.00 0 0 0
15/09/2015
4.00
 670,720 3.93 4.08 3.93 0 20,000 -0.2
14/09/2015
3.93
 373,900 4.04 4.08 3.93 0 0 0
11/09/2015
4.04
 839,250 4.04 4.18 4.00 0 40,520 -0.5
10/09/2015
4.04
 304,480 4.04 4.08 3.97 0 90,000 -1
09/09/2015
4.08
 862,750 4.04 4.11 4.00 0 190,000 -2.1
08/09/2015
4.00
 547,040 3.86 4.00 3.86 0 0 0
07/09/2015
3.90
 551,800 4.00 4.08 3.90 0 40,000 -0.4
04/09/2015
4.04
 259,190 4.11 4.18 4.04 0 48,770 -0.6
03/09/2015
4.15
 1,313,590 4.11 4.26 4.04 144,430 190,140 -0.5
01/09/2015
4.04
 1,334,930 3.75 4.04 3.75 236,060 0 2.6
31/08/2015
3.79
 428,030 3.82 3.86 3.75 132,510 0 1.4
28/08/2015
3.82
 513,970 3.79 3.82 3.72 30,000 0 0.3
27/08/2015
3.75
 795,020 3.75 3.82 3.72 40 0 0.0
26/08/2015
3.72
 803,320 3.46 3.75 3.46 88,510 0 0.9
25/08/2015
3.53
 893,550 3.39 3.57 3.35 81,610 68,120 0.1
24/08/2015
3.61
 1,156,880 3.79 3.79 3.61 65,940 45,530 0.2
21/08/2015
3.86
 1,351,560 4.00 4.04 3.82 71,000 0 0.8
20/08/2015
4.08
 446,520 4.15 4.15 4.04 0 93,110 -1.1
19/08/2015
4.15
 690,560 4.11 4.18 4.08 0 120,000 -1.4
18/08/2015
4.08
 597,840 4.08 4.15 4.00 150,000 44,000 1.2

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