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)
17/08/2015
4.04
 410,530 4.22 4.22 4.04 0 0 0
14/08/2015
4.18
 515,860 4.15 4.22 4.08 30,000 0 0.3
13/08/2015
4.18
 636,070 4.26 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 4.29 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 4.40 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 4.29 4.29 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 4.44 4.44 4.36 41,890 0 0.5
29/07/2015
4.40
 555,830 4.47 4.47 4.40 330,000 0 4.1
28/07/2015
4.44
 991,410 4.36 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 4.36 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 4.33 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 4.44 4.44 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 4.47 4.58 4.47 5,080 10,000 -0.1
15/07/2015
4.54
 1,154,290 4.73 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 4.51 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 4.36 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 4.40 4.54 4.33 0 42,000 -0.5
03/07/2015
4.36
 885,160 4.44 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 4.29 4.36 4.22 0 330,420 -3.9
30/06/2015
4.33
 1,624,500 4.36 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 4.40 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 4.33 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 4.29 4.47 4.29 92,420 137,650 -0.5
18/06/2015
4.26
 413,130 4.22 4.29 4.22 0 30,400 -0.4
17/06/2015
4.26
 762,500 4.29 4.33 4.22 4,000 900 0.0
16/06/2015
4.33
 958,380 4.36 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 4.47 4.47 4.36 3,000 194,120 -2.4
11/06/2015
4.18
 1,079,770 4.00 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 4.00 4.08 3.97 1,000 10,000 -0.1
08/06/2015
4.08
 475,760 4.08 4.11 4.04 0 0 0
05/06/2015
4.00
 485,070 4.04 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 4.15 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 4.00 4.11 3.97 0 0 0
21/05/2015
3.97
 315,480 4.04 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 3.75 3.86 3.75 5,000 5,000 0.0
18/05/2015
3.82
 760,630 4.00 4.04 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 4.15 4.18 4.08 15,880 0 0.2
12/05/2015
4.18
 119,240 4.11 4.22 4.11 8,810 0 0.1
11/05/2015
4.22
 177,860 4.22 4.22 4.15 10,000 0 0.1
08/05/2015
4.18
 221,220 4.22 4.22 4.18 0 0 0
07/05/2015
4.15
 255,220 4.11 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 4.44 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 4.33 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
15/04/2015
4.51
 564,200 4.33 4.54 4.33 100 179,800 -2.2
14/04/2015
4.44
 626,770 4.51 4.54 4.44 2,500 60,000 -0.7
13/04/2015
4.47
 1,148,410 4.58 4.65 4.47 40,000 365,000 -4.1
10/04/2015
4.54
 739,790 4.58 4.69 4.54 7,500 0 0.1
09/04/2015
4.58
 1,085,050 4.51 4.69 4.44 0 371,000 -4.7
08/04/2015
4.47
 870,970 4.40 4.51 4.36 0 1,000 0.0
07/04/2015
4.33
 486,630 4.26 4.36 4.22 0 100,000 -1.2
06/04/2015
4.26
 246,830 4.29 4.36 4.26 0 0 0
03/04/2015
4.33
 458,520 4.40 4.40 4.29 0 200,000 -2.4
02/04/2015
4.40
 1,046,780 4.22 4.40 4.15 102,730 0 1.2
01/04/2015
4.18
 765,710 4.15 4.26 4.15 385,210 0 4.5
31/03/2015
4.33
 611,710 4.15 4.33 4.15 35,000 0 0.4
30/03/2015
4.15
 454,460 4.29 4.29 4.11 137,400 0 1.6
27/03/2015
4.29
 201,460 4.40 4.40 4.29 0 0 0
26/03/2015
4.33
 395,960 4.33 4.36 4.29 0 18,750 -0.2
25/03/2015
4.33
 607,790 4.40 4.40 4.33 0 1,700 0.0

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