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)
27/12/2013
3.61
 652,880 3.78 3.78 3.61 1,000 29,290 -0.4
26/12/2013
3.78
 687,660 3.81 3.90 3.78 0 1,100 0.0
25/12/2013
3.81
 610,430 3.84 3.90 3.75 0 100 0.0
24/12/2013
3.81
 674,060 3.87 3.90 3.81 0 1,430 0.0
23/12/2013
3.84
 643,900 3.92 3.95 3.84 20,000 133,380 -1.5
20/12/2013
3.90
 2,952,210 3.72 3.92 3.72 0 290,620 -4.0
19/12/2013
3.69
 787,000 3.64 3.72 3.64 0 70,140 -0.9
18/12/2013
3.64
 591,830 3.69 3.75 3.64 0 1,000 0.0
17/12/2013
3.69
 633,590 3.69 3.69 3.61 126,750 90,000 0.5
16/12/2013
3.64
 572,990 3.64 3.72 3.64 326,980 314,460 0.2
13/12/2013
3.64
 1,378,820 3.58 3.75 3.58 200,000 39,000 2.0
12/12/2013
3.52
 705,330 3.52 3.58 3.49 200,000 0 2.5
11/12/2013
3.58
 757,190 3.64 3.69 3.55 200,000 3,000 2.5
10/12/2013
3.66
 869,430 3.66 3.69 3.58 170,570 59,670 1.4
09/12/2013
3.64
 781,220 3.78 3.78 3.64 145,040 0 1.8
06/12/2013
3.69
 1,257,480 3.66 3.78 3.61 81,000 0 1.0
05/12/2013
3.61
 688,870 3.58 3.69 3.58 94,290 0 1.2
04/12/2013
3.61
 1,227,750 3.61 3.69 3.58 3,160 170,000 -2.1
03/12/2013
3.58
 1,093,490 3.52 3.64 3.52 43,470 105,720 -0.8
02/12/2013
3.52
 696,340 3.46 3.52 3.46 117,170 0 1.4
29/11/2013
3.52
 726,960 3.52 3.55 3.43 145,290 50,000 1.1
28/11/2013
3.52
 510,520 3.46 3.55 3.43 20,000 0 0.2
27/11/2013
3.46
 1,617,600 3.43 3.58 3.40 37,800 104,020 -0.8
26/11/2013
3.35
 1,046,310 3.26 3.43 3.23 0 3,000 0.0
25/11/2013
3.29
 566,660 3.38 3.40 3.29 45,000 0 0.5
22/11/2013
3.35
 710,100 3.43 3.43 3.35 20,000 312,390 -3.4
21/11/2013
3.38
 1,570,510 3.55 3.64 3.38 7,000 200,000 -2.4
20/11/2013
3.49
 578,400 3.49 3.55 3.46 57,900 50,000 0.1
19/11/2013
3.49
 625,320 3.46 3.52 3.43 15,010 0 0.2
18/11/2013
3.49
 944,550 3.58 3.58 3.46 0 30,000 -0.4
15/11/2013
3.52
 421,140 3.40 3.52 3.38 0 0 0
14/11/2013
3.46
 802,980 3.43 3.55 3.38 0 0 0
13/11/2013
3.43
 727,410 3.46 3.55 3.43 0 1,200 0.0
12/11/2013
3.46
 1,396,340 3.69 3.69 3.46 2,000 61,560 -0.7
11/11/2013
3.69
 719,700 3.58 3.69 3.55 3,000 50,000 -0.6
08/11/2013
3.58
 615,500 3.52 3.64 3.52 0 35,000 -0.4
07/11/2013
3.52
 1,001,400 3.58 3.66 3.52 20,000 45,000 -0.3
06/11/2013
3.55
 634,140 3.58 3.64 3.52 4,010 10,000 -0.1
05/11/2013
3.61
 664,140 3.61 3.61 3.49 3,600 15,000 -0.1
04/11/2013
3.58
 1,339,210 3.40 3.64 3.40 0 300,000 -3.7
01/11/2013
3.40
 598,300 3.46 3.46 3.35 89,800 89,800 0
31/10/2013
3.43
 1,552,200 3.26 3.43 3.26 130,000 251,300 -1.4
30/10/2013
3.26
 443,000 3.29 3.32 3.20 0 3,500 0.0
29/10/2013
3.26
 398,320 3.12 3.26 3.12 110,000 5,000 1.2
28/10/2013
3.15
 578,930 3.26 3.32 3.15 7,200 4,380 0.0
25/10/2013
3.29
 968,710 3.26 3.38 3.23 1,500 21,000 -0.2
24/10/2013
3.29
 782,080 3.40 3.40 3.23 88,500 0 1.0
23/10/2013
3.40
 947,590 3.29 3.46 3.29 59,430 1,000 0.7
22/10/2013
3.29
 881,910 3.26 3.32 3.20 30,000 3,300 0.3
21/10/2013
3.26
 987,650 3.32 3.40 3.23 93,200 0 1.1
18/10/2013
3.20
 1,396,530 3.00 3.20 3.00 20,000 0 0.2
17/10/2013
3.00
 740,400 3.03 3.06 3.00 2,000 4,000 0.0
16/10/2013
2.97
 635,150 3.00 3.06 2.97 16,350 4,000 0.1
15/10/2013
2.97
 1,000,320 2.80 2.97 2.80 194,000 11,000 1.8
14/10/2013
2.80
 563,800 2.86 2.89 2.80 97,400 3,000 0.9
11/10/2013
2.86
 808,990 2.89 2.91 2.86 169,770 19,000 1.5
10/10/2013
2.86
 1,235,490 3.00 3.03 2.86 346,500 13,490 3.3
09/10/2013
3.00
 588,200 3.03 3.12 2.94 11,900 4,000 0.1
08/10/2013
3.03
 1,237,950 2.86 3.03 2.86 255,100 50,000 2.1
07/10/2013
2.86
 833,710 2.86 2.94 2.83 179,940 20,000 1.6
04/10/2013
2.86
 1,629,950 2.68 2.89 2.65 74,800 0 0.7
03/10/2013
2.71
 618,760 2.68 2.71 2.65 85,330 16,600 0.6
02/10/2013
2.71
 803,120 2.65 2.77 2.65 92,760 4,000 0.8
01/10/2013
2.63
 1,152,310 2.71 2.77 2.60 163,000 0 1.5
30/09/2013
2.68
 1,191,610 2.54 2.68 2.54 32,080 0 0.3
27/09/2013
2.51
 710,440 2.54 2.57 2.48 145,990 0 1.3
26/09/2013
2.54
 676,200 2.51 2.60 2.51 121,000 10 1.1
25/09/2013
2.51
 1,629,010 2.48 2.57 2.45 150,100 10,000 1.2
24/09/2013
2.42
 1,031,290 2.28 2.42 2.28 17,000 0 0.1
23/09/2013
2.28
 420,450 2.19 2.31 2.19 2,000 180 0.0
20/09/2013
2.19
 749,670 2.25 2.25 2.19 129,990 678,350 -4.2
19/09/2013
2.22
 216,920 2.22 2.28 2.22 4,000 36,300 -0.3
18/09/2013
2.22
 374,380 2.31 2.31 2.22 19,990 116,200 -0.8
17/09/2013
2.31
 325,200 2.31 2.31 2.28 200 75,000 -0.6
16/09/2013
2.31
 353,600 2.40 2.40 2.31 1,050 0 0.0
13/09/2013
2.40
 363,410 2.40 2.42 2.37 19,800 10,000 0.1
12/09/2013
2.40
 92,950 2.40 2.40 2.37 0 15,000 -0.1
11/09/2013
2.40
 292,760 2.40 2.42 2.34 49,540 5,000 0.4
10/09/2013
2.37
 136,110 2.40 2.40 2.34 0 4,000 0.0
09/09/2013
2.37
 1,091,560 2.28 2.45 2.25 2,500 3,000 0.0
06/09/2013
2.31
 388,700 2.28 2.34 2.25 127,910 0 1.0
05/09/2013
2.28
 176,680 2.22 2.28 2.19 30,000 0 0.2
04/09/2013
2.22
 549,140 2.28 2.28 2.22 172,000 0 1.3
03/09/2013
2.28
 275,350 2.34 2.34 2.25 0 0 0
30/08/2013
2.31
 283,130 2.31 2.31 2.22 37,000 0 0.3
29/08/2013
2.25
 541,450 2.31 2.37 2.25 18,940 426,620 -3.3
28/08/2013
2.31
 640,500 2.31 2.34 2.28 60,000 22,920 0.3
27/08/2013
2.34
 286,030 2.42 2.42 2.34 0 219,500 -1.8
26/08/2013
2.42
 224,510 2.42 2.42 2.37 0 0 0
23/08/2013
2.40
 485,520 2.45 2.45 2.37 70,000 0 0.6
22/08/2013
2.45
 518,740 2.54 2.54 2.42 55,000 0 0.5
21/08/2013
2.54
 581,900 2.57 2.57 2.48 3,300 40,010 -0.3
20/08/2013
2.57
 573,520 2.54 2.60 2.54 6,010 94,540 -0.8
19/08/2013
2.60
 804,320 2.60 2.65 2.60 4,000 124,260 -1.1
16/08/2013
2.60
 1,105,060 2.51 2.60 2.51 15,000 50,000 -0.3
15/08/2013
2.45
 935,620 2.40 2.45 2.37 0 117,900 -1.0
14/08/2013
2.31
 1,428,460 2.31 2.34 2.28 0 100,000 -0.8
13/08/2013
2.31
 512,250 2.37 2.42 2.25 20,010 1,280 0.1
12/08/2013
2.37
 167,120 2.40 2.45 2.37 100 9,000 -0.1
09/08/2013
2.42
 432,700 2.45 2.48 2.40 15,000 27,940 -0.1

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