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)
13/01/2026
15.80
 17,243,400 15.99 16.08 15.57 1,491,600 447,100 17.5
12/01/2026
15.66
 17,134,500 15.09 15.90 14.72 2,499,300 610,100 30.7
09/01/2026
15.09
 30,057,000 15.99 16.04 14.95 196,400 575,500 -6.3
08/01/2026
16.04
 16,548,000 16.18 16.51 15.85 649,900 2,264,400 -27.5
07/01/2026
16.18
 6,508,700 16.13 16.27 15.90 762,200 434,800 5.5
06/01/2026
16.04
 8,531,700 16.46 16.51 15.66 67,200 1,094,400 -17.3
05/01/2026
16.32
 10,998,600 16.04 16.51 15.99 1,329,700 925,100 6.9
31/12/2025
15.80
 9,557,000 16.08 16.23 15.80 625,300 972,000 -5.9
30/12/2025
16.08
 8,231,200 16.46 16.51 16.08 532,500 488,600 0.7
29/12/2025
16.42
 6,202,200 16.60 16.75 16.32 433,900 487,200 -1.0
26/12/2025
16.51
 10,865,900 16.60 16.89 16.08 1,518,200 550,700 16.7
25/12/2025
16.79
 8,928,300 17.31 17.41 16.79 515,100 453,500 1.0
24/12/2025
17.17
 10,263,500 17.12 17.64 17.08 822,900 3,679,600 -52.0
23/12/2025
17.03
 6,686,700 17.45 17.45 16.75 71,200 643,200 -10.4
22/12/2025
17.41
 6,347,700 17.03 17.41 16.98 156,500 721,400 -10.3
19/12/2025
16.93
 8,098,700 16.98 17.17 16.65 606,000 1,811,100 -21.6
18/12/2025
16.89
 5,423,200 16.93 17.03 16.51 208,600 589,500 -6.7
17/12/2025
16.89
 6,211,700 17.08 17.31 16.75 262,300 16,700 4.4
16/12/2025
16.93
 15,698,600 16.32 17.59 15.90 1,538,100 2,422,500 -15.2
15/12/2025
16.46
 15,045,900 17.03 17.12 16.18 1,506,200 1,409,100 1.4
12/12/2025
17.03
 14,734,100 18.30 18.35 17.03 172,500 233,900 -1.2
11/12/2025
18.30
 5,308,900 18.40 18.49 18.07 80,700 250,000 -3.3
10/12/2025
18.30
 5,924,700 18.77 18.77 18.16 55,900 117,800 -1.2
09/12/2025
18.68
 14,415,200 18.87 18.87 17.92 413,100 563,400 -3.0
08/12/2025
18.87
 10,980,900 19.39 19.48 18.77 430,400 441,400 -0.3
05/12/2025
19.39
 8,014,600 19.62 19.62 19.25 102,200 356,200 -5.2
04/12/2025
19.62
 12,488,100 19.10 19.76 19.10 373,400 16,100 7.3
03/12/2025
19.06
 6,339,900 18.92 19.15 18.63 90,400 456,300 -7.3
02/12/2025
18.87
 11,349,800 19.06 19.06 18.40 266,700 1,654,100 -27.3
01/12/2025
19.06
 6,984,500 19.53 19.53 19.01 164,200 365,300 -4.1
28/11/2025
19.48
 8,816,000 19.10 19.62 18.92 710,100 593,700 2.4
27/11/2025
19.10
 7,447,800 19.62 19.67 19.10 327,500 423,100 -2.0
26/11/2025
19.58
 7,851,300 19.01 19.67 18.87 373,900 337,500 0.8
25/11/2025
18.92
 11,951,400 19.53 19.81 18.68 482,900 236,300 5.0
24/11/2025
19.53
 7,233,000 19.81 19.86 19.43 177,200 342,700 -3.4
21/11/2025
19.81
 10,267,400 19.67 19.95 19.39 303,200 272,100 0.6
20/11/2025
19.91
 8,136,400 20.05 20.05 19.34 286,200 369,800 -1.7
19/11/2025
19.91
 14,748,300 19.91 20.38 19.58 441,300 269,500 3.4
18/11/2025
19.81
 9,901,400 20.19 20.19 19.67 187,200 534,100 -7.4
17/11/2025
20.14
 16,821,600 19.43 20.42 19.43 360,000 380,100 -0.4
14/11/2025
19.29
 11,956,700 18.96 19.43 18.87 459,300 422,200 0.8
13/11/2025
18.87
 8,758,300 19.48 19.48 18.87 498,000 911,600 -8.5
12/11/2025
19.43
 12,044,100 19.10 19.67 18.92 161,400 1,140,300 -20.1
11/11/2025
19.01
 9,886,500 18.58 19.06 18.49 443,300 1,090,800 -12.9
10/11/2025
18.54
 7,745,700 18.49 18.82 17.97 532,600 1,180,300 -12.8
07/11/2025
18.58
 8,163,900 19.15 19.20 18.40 637,400 905,600 -5.5
06/11/2025
19.15
 8,907,900 19.06 19.39 18.63 1,063,100 866,600 3.8
05/11/2025
19.01
 5,482,000 19.48 19.48 18.92 303,400 1,100,100 -16.2
04/11/2025
19.48
 17,529,300 18.16 19.48 17.55 2,196,900 3,204,000 -20.3
03/11/2025
18.21
 16,513,300 19.39 19.58 18.21 1,727,200 2,541,400 -17.2
31/10/2025
19.43
 7,672,100 20.05 20.05 19.39 524,500 1,156,200 -13.3
30/10/2025
20.05
 8,212,000 20 20.42 19.81 499,500 907,000 -8.7
29/10/2025
19.95
 7,710,600 19.91 20.24 19.91 170,200 713,500 -11.6
28/10/2025
19.76
 18,966,400 18.77 19.76 18.40 3,230,400 2,085,100 22.7
27/10/2025
19.25
 17,398,300 20.85 20.94 19.25 693,900 2,140,300 -31.5
24/10/2025
20.66
 15,011,500 20.38 21.13 20.05 1,475,200 3,327,500 -40.5
23/10/2025
20.61
 14,273,800 21.32 21.60 20.61 563,200 2,738,900 -49.0
22/10/2025
21.23
 20,270,900 20.85 21.23 19.81 1,465,800 3,315,200 -40.9
21/10/2025
20.66
 33,230,200 21.60 21.60 20.38 4,495,600 1,573,600 64.0
20/10/2025
21.60
 35,152,700 22.74 23.40 21.60 5,066,000 143,900 118.9
17/10/2025
23.21
 24,105,900 23.21 23.68 22.88 4,826,600 1,121,800 91.5
16/10/2025
23.21
 43,774,400 21.93 23.21 21.93 1,897,200 562,100 32.7
15/10/2025
21.70
 17,682,600 21.32 21.70 21.08 82,600 76,400 0.1
14/10/2025
21.32
 26,843,000 21.51 21.89 21.08 2,525,000 158,200 53.7
13/10/2025
21.23
 25,956,000 19.76 21.23 19.72 285,900 770,400 -10.1
10/10/2025
20.19
 10,732,900 19.81 20.33 19.76 1,097,500 118,200 20.9
09/10/2025: Quyền mua cổ phiếu: 1000/232 Giá: 12 (Volume + 23.20%, Ratio=0.23)
09/10/2025
19.62
 13,013,600 19.34 19.76 19.10 237,600 962,200 -15.0
08/10/2025
18.63
 38,832,300 19.37 19.46 18.42 889,100 3,122,200 -49.0
07/10/2025
19.07
 16,184,300 19.93 19.93 19.02 74,100 361,900 -6.6
06/10/2025
19.89
 15,008,000 18.76 19.89 18.76 114,100 411,100 -6.7
03/10/2025
18.59
 27,402,800 19.24 19.28 18.59 1,321,500 1,234,700 1.8
02/10/2025
19.41
 19,696,800 20.15 20.28 19.41 622,200 685,100 -1.6
01/10/2025
20.10
 13,237,300 20.32 20.41 20.06 50,300 1,741,700 -39.6
30/09/2025
20.15
 36,919,300 21.10 21.31 19.80 1,329,800 4,845,300 -83.1
29/09/2025
21.10
 31,418,300 22.09 22.44 21.10 1,385,300 6,912,500 -138.3
26/09/2025
21.75
 21,695,400 21.92 22.35 21.57 2,068,100 2,398,600 -8.5
25/09/2025
21.88
 28,473,700 22.22 22.83 21.88 2,075,300 4,896,500 -73.4
24/09/2025
22.05
 28,252,500 20.71 22.05 20.58 4,442,300 1,638,500 70.8
23/09/2025
20.93
 11,680,800 21.70 21.79 20.84 779,000 1,216,400 -10.8
22/09/2025
21.44
 30,058,600 21.40 21.96 21.10 3,730,800 1,166,300 63.6
19/09/2025
21.18
 18,921,000 21.10 21.75 20.88 2,125,700 1,368,700 18.7
18/09/2025
20.88
 15,519,800 20.58 21.18 20.23 718,600 517,600 4.8
17/09/2025
20.45
 21,850,400 20.93 21.31 20.45 952,700 374,200 14.0
16/09/2025
21.10
 25,769,100 22.14 22.14 20.93 990,500 1,784,000 -20.2
15/09/2025
21.75
 21,591,400 21.53 22.27 21.27 163,300 582,000 -10.5
12/09/2025
21.23
 24,392,400 21.10 21.92 21.05 393,400 1,783,900 -34.7
11/09/2025
20.75
 21,409,800 20.15 20.75 19.54 1,524,700 2,458,800 -21.6
10/09/2025
20.36
 23,607,800 21.10 21.10 20.23 111,600 6,838,400 -161.0
09/09/2025
20.97
 24,656,800 20.80 21.05 20.23 1,754,000 2,175,100 -10.5
08/09/2025
20.75
 40,651,400 21.70 22.09 20.75 2,804,500 2,062,500 17.2
05/09/2025
21.96
 47,285,300 22.31 23.35 21.92 5,304,100 545,000 123.7
04/09/2025
21.96
 33,214,700 22.22 22.74 21.79 3,847,100 1,025,100 72.1
03/09/2025
21.53
 30,216,300 20.49 21.53 20.45 2,586,200 594,900 48.6
29/08/2025
20.15
 18,809,500 20.32 20.75 20.10 368,700 2,278,100 -45.2
28/08/2025
20.02
 13,406,900 19.97 20.06 19.54 218,700 746,000 -12.2
27/08/2025
19.97
 20,722,600 19.89 20.75 19.80 1,050,900 732,200 7.2
26/08/2025
19.67
 18,943,000 18.46 19.67 18.42 2,850,900 181,400 58.7
25/08/2025
18.42
 25,390,100 19.84 20.23 18.42 1,415,500 1,818,900 -10.1
22/08/2025
19.63
 49,567,100 20.49 20.71 19.58 3,060,900 1,545,600 33.6
21/08/2025
21.05
 25,845,500 21.75 22.01 21.05 1,121,400 583,400 13.0

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