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)
23/10/2014
4.87
 972,010 5.05 5.16 4.87 150,000 0 2.1
22/10/2014
5.12
 832,700 5.05 5.16 5.05 50,000 0 0.7
21/10/2014
5.05
 599,080 5.01 5.19 4.98 150,000 0 2.1
20/10/2014
4.98
 625,250 5.05 5.09 4.98 101,000 20,000 1.1
17/10/2014
5.05
 1,410,500 4.83 5.05 4.76 189,000 2,300 2.5
16/10/2014
4.83
 1,661,090 5.16 5.16 4.83 90,000 0 1.2
15/10/2014
5.12
 1,579,380 5.12 5.19 5.05 103,000 0 1.5
14/10/2014
5.12
 1,236,210 5.37 5.45 5.12 100,000 246,990 -2.2
13/10/2014
5.41
 564,450 5.30 5.41 5.23 3,000 113,300 -1.6
10/10/2014
5.27
 1,998,780 5.19 5.37 5.16 0 735,630 -10.8
09/10/2014
5.23
 2,140,090 5.41 5.48 5.23 0 770,220 -11.4
08/10/2014
5.41
 2,529,630 5.59 5.63 5.34 5,000 315,000 -4.7
07/10/2014
5.63
 2,003,380 5.74 5.77 5.63 0 446,500 -7.0
06/10/2014
5.66
 1,431,490 5.77 5.84 5.63 11,960 145,000 -2.1
03/10/2014
5.70
 1,959,960 5.52 5.88 5.48 3,554,820 3,970,090 -6.5
02/10/2014
5.55
 1,705,890 5.55 5.66 5.52 2,340 162,140 -2.5
01/10/2014
5.59
 1,566,380 5.48 5.66 5.41 110,000 190,000 -1.2
30/09/2014
5.41
 1,894,450 5.19 5.48 5.16 0 388,240 -5.7
29/09/2014
5.23
 1,137,090 5.30 5.41 5.16 17,300 71,760 -0.8
26/09/2014
5.27
 1,436,420 5.23 5.55 5.23 330,000 20,000 4.6
25/09/2014
5.23
 1,286,660 5.09 5.23 4.98 140,000 210,030 -1.0
24/09/2014
5.05
 3,379,880 4.91 5.16 4.83 200,000 1,429,070 -17.0
23/09/2014
4.91
 1,001,110 4.76 5.05 4.76 36,000 164,230 -1.8
22/09/2014
4.73
 584,530 4.80 4.83 4.73 0 179,550 -2.4
19/09/2014
4.69
 4,906,100 4.80 4.91 4.69 12,500 4,757,190 -62.3
18/09/2014
4.80
 1,326,210 4.91 5.01 4.76 0 806,300 -10.9
17/09/2014
4.83
 1,114,020 4.76 4.91 4.76 10,000 505,430 -6.7
16/09/2014
4.69
 371,420 4.80 4.83 4.69 0 164,360 -2.2
15/09/2014
4.80
 196,940 4.76 5.01 4.76 0 0 0
12/09/2014
4.76
 119,350 4.76 4.80 4.69 2,000 0 0.0
11/09/2014
4.76
 65,800 4.80 4.83 4.69 1,000 6,670 -0.1
10/09/2014
4.76
 90,340 4.69 4.76 4.65 0 18,100 -0.2
09/09/2014
4.69
 276,890 4.91 4.94 4.69 0 0 0
08/09/2014
4.91
 671,890 4.76 4.98 4.76 0 6,000 -0.1
05/09/2014
4.83
 172,390 4.83 4.87 4.80 0 0 0
04/09/2014
4.83
 203,290 4.91 4.91 4.83 0 0 0
03/09/2014
4.91
 688,790 4.91 5.05 4.83 40,000 3,260 0.5
29/08/2014
4.83
 374,780 4.73 4.91 4.69 72,500 0 0.9
28/08/2014
4.73
 167,160 4.65 4.73 4.65 0 83,400 -1.1
27/08/2014
4.69
 229,720 4.73 4.76 4.65 0 13,500 -0.2
26/08/2014
4.76
 212,070 4.83 4.83 4.69 0 0 0
25/08/2014
4.83
 308,200 4.87 4.98 4.80 0 0 0
22/08/2014
4.83
 308,080 4.76 4.94 4.73 20,000 6,510 0.2
21/08/2014
4.73
 102,860 4.76 4.76 4.69 1,000 0 0.0
20/08/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
20/08/2014
4.73
 222,550 4.69 4.80 4.69 0 0 0
19/08/2014
4.59
 292,530 4.65 4.67 4.59 0 0 0
18/08/2014
4.65
 337,510 4.62 4.67 4.62 10 0 0.0
15/08/2014
4.62
 271,170 4.70 4.70 4.62 3,000 0 0.0
14/08/2014
4.73
 264,090 4.79 4.82 4.73 0 0 0
13/08/2014
4.76
 112,140 4.73 4.76 4.70 4,500 0 0.1
12/08/2014
4.70
 385,770 4.70 4.76 4.67 1,420 0 0.0
11/08/2014
4.67
 419,250 4.82 4.82 4.65 0 38,510 -0.6
08/08/2014
4.82
 250,740 4.85 4.91 4.76 0 56,900 -0.9
07/08/2014
4.76
 545,380 4.73 4.76 4.62 0 206,920 -3.4
06/08/2014
4.65
 487,300 4.50 4.70 4.47 21,580 170,220 -2.4
05/08/2014
4.47
 90,220 4.44 4.53 4.44 0 35,070 -0.5
04/08/2014
4.44
 140,860 4.39 4.47 4.39 0 120,760 -1.9
01/08/2014
4.39
 34,450 4.27 4.47 4.27 0 9,910 -0.2
31/07/2014
4.41
 126,950 4.41 4.50 4.33 21,140 56,520 -0.5
30/07/2014
4.30
 27,940 4.44 4.44 4.30 0 10,000 -0.2
29/07/2014
4.27
 40,290 4.44 4.44 4.27 1,000 0 0.0
28/07/2014
4.33
 45,070 4.47 4.50 4.30 0 500 0.0
25/07/2014
4.50
 84,750 4.56 4.65 4.50 0 0 0
24/07/2014
4.59
 125,380 4.59 4.65 4.59 0 10 0.0
23/07/2014
4.62
 107,240 4.65 4.73 4.59 0 10 0.0
22/07/2014
4.73
 47,530 4.67 4.73 4.65 0 0 0
21/07/2014
4.70
 98,290 4.85 4.85 4.70 300 23,290 -0.4
18/07/2014
4.79
 571,730 4.70 4.82 4.65 0 271,210 -4.5
17/07/2014
4.70
 80,570 4.67 4.70 4.65 0 20,000 -0.3
16/07/2014
4.70
 120,820 4.76 4.79 4.70 0 4,000 -0.1
15/07/2014
4.73
 100,080 4.65 4.76 4.65 0 43,810 -0.7
14/07/2014
4.70
 16,070 4.65 4.70 4.65 0 0 0
11/07/2014
4.65
 93,090 4.62 4.67 4.56 0 67,180 -1.1
10/07/2014
4.65
 187,080 4.85 4.85 4.65 20 60,000 -1.0
09/07/2014
4.76
 97,430 4.76 4.82 4.76 0 27,000 -0.4
08/07/2014
4.76
 73,540 4.73 4.82 4.70 0 43,420 -0.7
07/07/2014
4.88
 127,220 4.85 4.91 4.79 0 10,450 -0.2
04/07/2014
4.85
 283,650 4.88 4.88 4.76 0 1,890 0.0
03/07/2014
4.88
 829,440 4.59 4.88 4.59 17,000 363,930 -5.7
02/07/2014
4.62
 107,520 4.56 4.62 4.56 0 12,520 -0.2
01/07/2014
4.56
 70,930 4.53 4.59 4.53 0 0 0
30/06/2014
4.56
 16,920 4.59 4.65 4.56 0 2,120 0.0
27/06/2014
4.59
 155,460 4.47 4.67 4.47 105,000 30,900 1.2
26/06/2014
4.62
 123,360 4.62 4.65 4.53 85,270 20,000 1.0
25/06/2014
4.59
 261,640 4.53 4.65 4.47 81,000 200,390 -1.9
24/06/2014
4.50
 53,630 4.44 4.53 4.41 14,000 17,000 0.0
23/06/2014
4.41
 179,120 4.27 4.53 4.27 15,000 66,730 -0.8
20/06/2014
4.27
 259,220 4.62 4.70 4.27 5,000 243,860 -3.6
19/06/2014
4.56
 56,790 4.70 4.70 4.50 0 0 0
18/06/2014
4.76
 56,720 4.85 4.85 4.70 1,010 19,010 -0.3
17/06/2014
4.76
 64,240 4.76 4.76 4.70 0 0 0
16/06/2014
4.76
 17,810 4.88 4.91 4.76 4,070 0 0.1
13/06/2014
4.88
 176,030 4.96 4.96 4.85 120,610 55,000 1.1
12/06/2014
4.88
 157,910 4.85 5.02 4.76 104,720 25,610 1.3
11/06/2014
4.85
 339,560 4.62 4.91 4.62 267,720 111,500 2.6
10/06/2014
4.76
 603,210 4.73 4.85 4.70 506,700 104,000 6.7
09/06/2014
4.73
 690,880 4.47 4.76 4.44 429,250 71,960 5.8
06/06/2014
4.47
 282,720 4.27 4.47 4.16 150,220 0 2.3
05/06/2014
4.18
 65,950 4.18 4.24 4.16 43,020 0 0.6
04/06/2014
4.18
 164,480 4.24 4.27 4.13 51,100 0 0.7

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