Tổng Công ty cổ phần Đầu tư Phát triển Xây dựng (dig)

10.20
0.10
(0.99%)
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
(2026-08-19) 		0.29 2.94% 145,453,900 -2,629,760 -32.0
9.43
15.09
10.20
2 tháng
(2026-07-20) 		-0.51 -4.84% 355,139,700 1,742,340 13.3
9.14
15.09
10.20
3 tháng
(2026-06-22) 		-1.98 -16.36% 459,337,300 4,515,340 46.7
9.14
15.09
10.20
6 tháng
(2026-03-23) 		-1.98 -16.36% 1,023,279,000 -1,724,860 -44.1
9.14
16.32
10.20
12 tháng
(2025-09-23) 		-10.83 -51.73% 2,711,155,900 -29,087,660 -568.7
9.14
23.21
10.20
24 tháng
(2024-09-30) 		-8.82 -46.63% 6,460,666,600 1,317,725 -307.6
8.16
23.21
10.20
36 tháng
(2023-10-04) 		-8.99 -47.09% 11,014,623,000 -3,434,139 -461.8
8.16
27.41
10.20
60 tháng
(2021-10-14) 		-14.91 -59.61% 17,810,634,100 16,523,130 146.1
8.16
80.10
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2015
4.08
 862,750 4.00 4.11 4.00 0 190,000 -2.1
08/09/2015
4.00
 547,040 3.90 4.00 3.86 0 0 0
07/09/2015
3.90
 551,800 4.04 4.08 3.90 0 40,000 -0.4
04/09/2015
4.04
 259,190 4.15 4.18 4.04 0 48,770 -0.6
03/09/2015
4.15
 1,313,590 4.04 4.26 4.04 144,430 190,140 -0.5
01/09/2015
4.04
 1,334,930 3.79 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 3.75 3.82 3.72 30,000 0 0.3
27/08/2015
3.75
 795,020 3.72 3.82 3.72 40 0 0.0
26/08/2015
3.72
 803,320 3.53 3.75 3.46 88,510 0 0.9
25/08/2015
3.53
 893,550 3.61 3.61 3.35 81,610 68,120 0.1
24/08/2015
3.61
 1,156,880 3.86 3.86 3.61 65,940 45,530 0.2
21/08/2015
3.86
 1,351,560 4.08 4.08 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 4.08 4.18 4.08 0 120,000 -1.4
18/08/2015
4.08
 597,840 4.04 4.15 4.00 150,000 44,000 1.2
17/08/2015
4.04
 410,530 4.18 4.22 4.04 0 0 0
14/08/2015
4.18
 515,860 4.18 4.22 4.08 30,000 0 0.3
13/08/2015
4.18
 636,070 4.22 4.29 4.15 0 1,700 0.0
12/08/2015
4.22
 613,250 4.26 4.29 4.22 11,100 0 0.1
11/08/2015
4.26
 389,570 4.33 4.36 4.26 0 0 0
10/08/2015
4.33
 245,890 4.33 4.33 4.29 0 0 0
07/08/2015
4.33
 172,590 4.33 4.33 4.29 0 0 0
06/08/2015
4.33
 446,400 4.40 4.40 4.29 0 0 0
05/08/2015
4.40
 539,350 4.22 4.40 4.22 100,000 0 1.2
04/08/2015
4.22
 525,990 4.22 4.29 4.18 120,000 730 1.4
03/08/2015
4.22
 640,660 4.33 4.33 4.18 30,000 0 0.4
31/07/2015
4.33
 447,160 4.40 4.44 4.33 140,000 20,000 1.5
30/07/2015
4.40
 359,880 4.40 4.44 4.36 41,890 0 0.5
29/07/2015
4.40
 555,830 4.44 4.47 4.40 330,000 0 4.1
28/07/2015
4.44
 991,410 4.33 4.51 4.36 100,000 0 1.2
27/07/2015
4.33
 1,279,480 4.40 4.44 4.33 0 270,000 -3.3
24/07/2015
4.40
 652,870 4.40 4.44 4.36 0 0 0
23/07/2015
4.40
 650,280 4.51 4.54 4.36 920 10,100 -0.1
22/07/2015
4.51
 777,320 4.36 4.51 4.33 160,000 8,960 1.9
21/07/2015
4.36
 456,310 4.44 4.47 4.33 5,000 2,440 0.0
20/07/2015
4.44
 742,810 4.47 4.47 4.33 0 0 0
17/07/2015
4.47
 807,790 4.47 4.54 4.47 100,500 0 1.2
16/07/2015
4.47
 901,940 4.54 4.58 4.47 5,080 10,000 -0.1
15/07/2015
4.54
 1,154,290 4.69 4.73 4.54 0 0 0
14/07/2015
4.69
 1,994,050 4.62 4.80 4.62 0 0 0
13/07/2015
4.62
 2,067,280 4.47 4.65 4.47 0 13,490 -0.2
10/07/2015
4.47
 1,569,300 4.47 4.54 4.44 500 20,000 -0.2
09/07/2015
4.47
 1,314,540 4.40 4.47 4.33 0 38,810 -0.5
08/07/2015
4.40
 953,660 4.47 4.51 4.36 0 0 0
07/07/2015
4.47
 1,279,680 4.51 4.58 4.44 0 15,890 -0.2
06/07/2015
4.51
 1,914,770 4.36 4.54 4.33 0 42,000 -0.5
03/07/2015
4.36
 885,160 4.36 4.44 4.33 0 117,840 -1.4
02/07/2015
4.36
 412,170 4.29 4.40 4.29 0 0 0
01/07/2015
4.29
 920,720 4.33 4.36 4.22 0 330,420 -3.9
30/06/2015
4.33
 1,624,500 4.44 4.47 4.33 12,000 0 0.1
29/06/2015
4.44
 578,870 4.36 4.44 4.33 0 0 0
26/06/2015
4.36
 805,260 4.44 4.47 4.36 210,000 60,000 1.8
25/06/2015
4.44
 3,581,870 4.33 4.54 4.26 0 1,318,870 -16.3
24/06/2015
4.33
 538,870 4.40 4.40 4.29 0 118,820 -1.4
23/06/2015
4.40
 490,480 4.36 4.47 4.33 10,040 60,000 -0.6
22/06/2015
4.36
 367,350 4.33 4.44 4.29 0 11,010 -0.1
19/06/2015
4.33
 1,193,800 4.26 4.47 4.29 92,420 137,650 -0.5
18/06/2015
4.26
 413,130 4.26 4.29 4.22 0 30,400 -0.4
17/06/2015
4.26
 762,500 4.33 4.33 4.22 4,000 900 0.0
16/06/2015
4.33
 958,380 4.40 4.47 4.33 0 3,130 0.0
15/06/2015
4.40
 889,040 4.40 4.58 4.33 0 60,000 -0.8
12/06/2015
4.40
 3,182,490 4.18 4.47 4.36 3,000 194,120 -2.4
11/06/2015
4.18
 1,079,770 3.93 4.18 4.00 0 159,700 -1.9
10/06/2015
3.93
 537,680 3.97 4.00 3.93 800 150,000 -1.6
09/06/2015
3.97
 389,770 4.08 4.08 3.97 1,000 10,000 -0.1
08/06/2015
4.08
 475,760 4.00 4.11 4.04 0 0 0
05/06/2015
4.00
 485,070 3.97 4.08 4.00 0 7,000 -0.1
04/06/2015
3.97
 338,080 3.97 4.04 3.97 0 50,120 -0.6
03/06/2015
3.97
 265,910 3.93 4.00 3.93 1,000 8,000 -0.1
02/06/2015
3.93
 782,430 4.08 4.08 3.90 0 194,000 -2.1
01/06/2015
4.08
 608,080 4.15 4.15 4.04 0 0 0
29/05/2015
4.15
 1,190,570 4.08 4.18 4.08 0 190,800 -2.2
28/05/2015
4.08
 490,750 4.04 4.18 4.04 0 0 0
27/05/2015
4.04
 312,210 4.08 4.15 4.04 0 0 0
26/05/2015
4.08
 654,640 4.11 4.22 4.08 0 0 0
25/05/2015
4.11
 291,480 4.11 4.15 4.04 0 0 0
22/05/2015
4.11
 457,070 3.97 4.11 3.97 0 0 0
21/05/2015
3.97
 315,480 3.93 4.04 3.93 0 1,000 0.0
20/05/2015
3.93
 467,990 3.79 4.04 3.75 0 91,490 -1.0
19/05/2015
3.79
 294,870 3.82 3.86 3.75 5,000 5,000 0.0
18/05/2015
3.82
 760,630 4.08 4.08 3.82 12,000 0 0.1
15/05/2015
4.08
 222,170 4.18 4.18 4.08 0 9,260 -0.1
14/05/2015
4.18
 210,100 4.18 4.18 4.11 25,000 0 0.3
13/05/2015
4.18
 218,240 4.18 4.18 4.08 15,880 0 0.2
12/05/2015
4.18
 119,240 4.22 4.22 4.11 8,810 0 0.1
11/05/2015
4.22
 177,860 4.18 4.22 4.15 10,000 0 0.1
08/05/2015
4.18
 221,220 4.15 4.22 4.18 0 0 0
07/05/2015
4.15
 255,220 4.15 4.22 4.11 30,000 0 0.3
06/05/2015
4.15
 483,510 4.26 4.29 4.15 113,000 0 1.3
05/05/2015
4.26
 492,780 4.15 4.33 4.08 32,000 0 0.4
04/05/2015
4.15
 910,750 4.40 4.47 4.11 180,120 0 2.1
27/04/2015
4.40
 237,120 4.44 4.47 4.36 11,000 0 0.1
24/04/2015
4.44
 438,430 4.33 4.44 4.33 80 1,000 0.0
23/04/2015
4.33
 297,670 4.40 4.44 4.33 1,400 0 0.0
22/04/2015
4.40
 452,610 4.36 4.44 4.33 1,000 28,070 -0.3
21/04/2015
4.36
 502,270 4.44 4.47 4.36 0 0 0
20/04/2015
4.44
 547,970 4.51 4.51 4.40 0 229,990 -2.8
17/04/2015
4.51
 907,360 4.51 4.51 4.44 0 0 0
16/04/2015
4.51
 450,390 4.51 4.58 4.44 4,000 0 0.1

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