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)
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
02/09/2025
16.17
 7,375,900 16.34 16.52 16.13 430,900 319,000 2.1
01/09/2025
15.69
 4,096,800 15.65 16.04 15.56 30,700 18,000 0.2
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
20/08/2025
21.62
 47,224,600 21.96 22.31 20.71 2,752,600 657,800 51.1
19/08/2025
21.70
 52,275,900 20.45 21.70 20.45 4,109,600 290,400 94.8
18/08/2025
20.32
 32,933,200 20.06 20.84 19.54 703,000 2,361,300 -38.8
15/08/2025
20.15
 34,254,000 21.05 21.05 19.89 231,900 478,500 -6.0
14/08/2025
21.05
 32,689,200 21.40 21.40 20.45 504,200 2,005,800 -36.5
13/08/2025
20.93
 43,143,100 20.32 21.14 20.02 2,521,800 1,921,600 14.3
12/08/2025
20.02
 37,268,700 20.28 20.75 19.28 588,400 874,900 -6.8
11/08/2025
20.19
 29,234,900 20.10 20.88 20.02 2,134,600 1,002,100 26.9
08/08/2025
19.71
 45,271,500 19.15 20.10 18.72 1,917,600 2,878,200 -21.9
07/08/2025
19.07
 24,068,700 19.20 19.37 18.85 880,900 299,600 12.8
06/08/2025
18.63
 13,923,900 18.46 18.68 18.33 157,600 237,600 -1.7
05/08/2025
18.37
 48,416,200 18.85 19.46 17.29 2,895,700 3,764,900 -21.4
04/08/2025
18.59
 16,931,500 17.68 18.59 17.68 1,161,000 659,100 10.3
01/08/2025
18.03
 26,945,400 18.94 18.98 18.03 195,200 2,355,600 -46.4
31/07/2025
18.81
 39,800,100 19.11 19.24 17.94 547,100 179,200 7.6
30/07/2025
19.07
 30,232,200 18.76 19.28 18.29 1,890,300 145,900 37.8
29/07/2025
18.76
 63,159,200 20.75 20.84 18.76 4,656,100 1,054,900 80.2
28/07/2025
20.15
 31,017,400 19.58 20.15 19.28 151,100 181,600 -0.7

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