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)
03/06/2014
4.16
 83,720 4.18 4.21 4.10 38,940 0 0.6
02/06/2014
4.10
 89,290 4.30 4.30 4.10 21,010 0 0.3
30/05/2014
4.18
 244,400 4.27 4.36 4.18 65,050 0 1.0
29/05/2014
4.27
 153,310 4.39 4.41 4.21 0 0 0
28/05/2014
4.41
 182,160 4.36 4.47 4.30 42,430 1,000 0.6
27/05/2014
4.36
 232,120 4.18 4.36 4.13 166,000 4,230 2.2
26/05/2014
4.18
 120,240 4.24 4.24 4.07 0 10,000 -0.1
23/05/2014
4.13
 155,500 4.21 4.27 3.98 5,000 100,000 -1.3
22/05/2014
4.18
 278,580 4.21 4.36 4.18 63,710 2,000 0.9
21/05/2014
4.33
 310,570 4.27 4.36 4.18 1,000 0 0.0
20/05/2014
4.21
 58,700 4.07 4.24 4.07 0 0 0
19/05/2014
4.24
 210,900 4.13 4.27 3.92 95,620 8,000 1.3
16/05/2014
4.13
 243,600 3.90 4.13 3.87 111,500 11,320 1.4
15/05/2014
3.90
 559,500 3.90 4.04 3.61 383,460 3,000 5.1
14/05/2014
3.81
 383,840 3.40 3.81 3.40 153,140 4,000 1.9
13/05/2014
3.58
 704,070 3.58 3.72 3.52 324,320 0 4.0
12/05/2014
3.78
 1,103,450 3.81 3.81 3.78 846,770 98,040 9.8
09/05/2014
4.04
 548,450 3.95 4.13 3.90 87,140 29,670 0.8
08/05/2014
4.16
 664,850 4.18 4.18 4.16 432,600 0 6.2
07/05/2014
4.44
 219,360 4.41 4.53 4.41 130,550 48,510 1.3
06/05/2014
4.59
 234,960 4.39 4.59 4.27 64,170 5,640 0.9
05/05/2014
4.59
 119,580 4.76 4.96 4.50 15,010 1,490 0.2
29/04/2014
4.82
 167,830 4.73 4.82 4.70 62,990 0 1.0
28/04/2014
4.73
 88,780 4.76 4.91 4.73 0 0 0
25/04/2014
4.91
 233,770 4.79 4.91 4.76 38,000 29,860 0.1
24/04/2014
4.88
 36,530 4.67 4.88 4.67 0 0 0
23/04/2014
4.88
 91,290 4.93 4.99 4.82 0 0 0
22/04/2014
4.96
 227,360 4.82 4.96 4.70 0 0 0
21/04/2014
4.76
 452,180 4.73 4.91 4.67 296,030 5,000 4.8
18/04/2014
4.76
 260,750 4.88 5.08 4.73 5,700 0 0.1
17/04/2014
5.08
 144,170 5.05 5.19 5.05 77,650 0 1.4
16/04/2014
5.05
 501,090 5.08 5.11 4.79 181,990 0 3.2
15/04/2014
5.08
 837,210 5.25 5.28 5.08 489,950 0 8.8
14/04/2014
5.25
 745,770 5.34 5.37 5.25 850,300 84,580 14.1
11/04/2014
5.34
 653,360 5.25 5.40 5.19 340,520 41,510 5.5
10/04/2014
5.34
 734,400 5.28 5.42 5.28 362,220 0 6.7
08/04/2014
5.28
 691,370 5.25 5.34 5.25 294,970 60,000 4.3
07/04/2014
5.25
 1,024,190 5.14 5.25 5.14 414,180 140,970 4.9
04/04/2014
5.17
 892,300 5.14 5.25 5.08 292,980 50,000 4.3
03/04/2014
5.05
 567,490 4.73 5.05 4.73 100,270 150,000 -0.9
02/04/2014
4.73
 1,119,760 4.91 4.91 4.59 29,600 73,620 -0.7
01/04/2014
4.88
 1,064,410 5.22 5.22 4.88 0 45,010 -0.8
31/03/2014
5.22
 437,260 5.48 5.48 5.22 0 34,770 -0.7
28/03/2014
5.48
 545,950 5.40 5.63 5.40 0 0 0
27/03/2014
5.40
 743,030 5.28 5.42 5.17 30,000 0 0.5
26/03/2014
5.34
 1,745,000 5.54 5.60 5.14 19,830 254,870 -4.4
25/03/2014
5.48
 1,954,530 5.66 5.66 5.48 349,000 224,750 2.4
24/03/2014
5.60
 1,711,980 5.42 5.60 5.25 5,000 466,160 -8.7
21/03/2014
5.25
 1,762,290 5.05 5.31 5.02 2,410 661,400 -11.9
20/03/2014
5.05
 861,550 5.17 5.19 4.96 0 185,950 -3.3
19/03/2014
5.17
 1,196,880 5.08 5.17 5.02 500 93,000 -1.6
18/03/2014
5.08
 912,640 5.08 5.11 4.99 10,000 137,000 -2.2
17/03/2014
4.99
 1,137,890 5.02 5.08 4.91 0 122,870 -2.1
14/03/2014
4.96
 758,390 4.91 5.02 4.91 10,000 182,710 -3.0
13/03/2014
4.88
 394,810 4.76 4.91 4.76 2,000 31,200 -0.5
12/03/2014
4.85
 600,330 4.88 4.96 4.79 4,000 192,910 -3.2
11/03/2014
4.88
 555,870 4.93 5.02 4.88 52,000 60,000 -0.1
10/03/2014
4.93
 282,360 5.05 5.05 4.91 1,000 20,000 -0.3
07/03/2014
5.05
 895,060 4.93 5.14 4.91 428,460 105,000 5.7
06/03/2014
4.91
 872,640 4.88 4.96 4.82 275,120 63,650 3.6
05/03/2014
4.88
 638,630 4.70 4.93 4.70 277,320 114,210 2.7
04/03/2014
4.70
 1,017,100 4.44 4.73 4.44 52,480 380,410 -5.2
03/03/2014
4.56
 914,850 4.79 4.88 4.53 0 135,730 -2.2
28/02/2014
4.85
 867,950 4.85 4.88 4.70 59,200 373,560 -5.2
27/02/2014
4.82
 1,166,920 5.17 5.19 4.82 11,040 98,860 -1.6
26/02/2014
5.17
 689,990 5.25 5.25 5.05 3,000 36,680 -0.6
25/02/2014
5.25
 973,650 5.19 5.31 5.17 27,000 68,880 -0.8
24/02/2014
5.22
 649,530 5.14 5.34 5.11 11,400 102,670 -1.7
21/02/2014
5.08
 790,410 4.99 5.22 4.85 233,240 42,070 3.4
20/02/2014
4.99
 3,231,860 5.02 5.14 4.91 1,863,860 447,990 24.4
19/02/2014
5.02
 1,603,770 4.91 5.08 4.91 692,570 301,000 6.7
18/02/2014
4.76
 1,879,520 4.47 4.76 4.47 280,340 300,000 -0.4
17/02/2014
4.47
 1,178,540 4.36 4.53 4.27 21,000 2,800 0.3
14/02/2014
4.36
 1,205,390 4.36 4.47 4.30 4,120 246,900 -3.7
13/02/2014
4.36
 2,194,660 4.21 4.41 4.18 92,430 61,180 0.5
12/02/2014
4.16
 963,690 4.13 4.18 4.07 2,000 0 0.0
11/02/2014
4.13
 1,365,400 4.39 4.39 4.10 10,270 0 0.2
10/02/2014
4.36
 638,370 4.18 4.36 4.10 11,660 0 0.2
07/02/2014
4.18
 1,381,130 4.10 4.27 4.04 42,200 28,190 0.2
06/02/2014
4.01
 1,775,560 3.78 4.01 3.78 725,610 116,200 8.4
27/01/2014
3.75
 363,810 3.72 3.78 3.69 83,280 0 1.1
24/01/2014
3.72
 248,380 3.78 3.81 3.72 23,000 0 0.3
23/01/2014
3.78
 299,540 3.69 3.81 3.69 9,130 0 0.1
22/01/2014
3.72
 1,678,540 3.72 3.90 3.72 3,000 250 0.0
21/01/2014
3.69
 466,970 3.58 3.72 3.58 132,720 3,000 1.6
20/01/2014
3.58
 549,540 3.61 3.66 3.52 249,120 16,950 2.9
17/01/2014
3.61
 910,660 3.75 3.81 3.61 227,200 1,500 2.9
16/01/2014
3.72
 848,810 3.61 3.75 3.55 203,000 0 2.5
15/01/2014
3.58
 736,420 3.64 3.64 3.58 87,940 0 1.1
14/01/2014
3.58
 482,320 3.55 3.64 3.55 95,730 33,800 0.8
13/01/2014
3.55
 534,500 3.61 3.64 3.55 95,100 26,350 0.9
10/01/2014
3.61
 765,150 3.69 3.72 3.61 100,100 30,000 0.9
09/01/2014
3.66
 477,860 3.66 3.69 3.64 55,510 0 0.7
08/01/2014
3.66
 468,210 3.64 3.69 3.64 170,000 41,690 1.6
07/01/2014
3.64
 1,198,440 3.66 3.72 3.64 381,900 478,380 -1.2
06/01/2014
3.64
 464,750 3.55 3.64 3.55 0 1,000 0.0
03/01/2014
3.55
 426,660 3.52 3.58 3.52 26,200 50,000 -0.3
02/01/2014
3.52
 375,010 3.58 3.61 3.52 0 50,000 -0.6
31/12/2013
3.58
 413,050 3.46 3.61 3.46 0 1,000 0.0
30/12/2013
3.46
 1,280,130 3.61 3.64 3.40 30,000 1,000 0.3

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