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)
08/08/2013
2.48
 212,170 2.51 2.54 2.48 12,000 0 0.1
07/08/2013
2.54
 175,560 2.48 2.57 2.48 0 32,000 -0.3
06/08/2013
2.51
 352,260 2.54 2.54 2.48 105,690 105,870 0.0
05/08/2013
2.57
 190,790 2.60 2.60 2.54 12,000 30 0.1
02/08/2013
2.63
 73,350 2.60 2.63 2.57 0 0 0
01/08/2013
2.60
 102,870 2.57 2.63 2.57 0 1,480 0.0
31/07/2013
2.63
 472,210 2.51 2.65 2.48 8,000 0 0.1
30/07/2013
2.48
 267,770 2.51 2.54 2.48 0 0 0
29/07/2013
2.51
 170,550 2.60 2.63 2.51 60,470 0 0.5
26/07/2013
2.63
 521,370 2.65 2.68 2.57 74,500 101,110 -0.2
25/07/2013
2.68
 162,430 2.74 2.74 2.68 2,000 0 0.0
24/07/2013
2.74
 260,540 2.86 2.86 2.74 100,000 22,570 0.7
23/07/2013
2.80
 261,460 2.80 2.83 2.77 92,770 0 0.9
22/07/2013
2.80
 231,750 2.86 2.86 2.80 0 0 0
19/07/2013
2.86
 152,220 2.89 2.91 2.86 0 0 0
18/07/2013
2.89
 164,180 2.89 2.91 2.86 0 0 0
17/07/2013
2.91
 375,600 2.89 2.94 2.83 1,200 0 0.0
16/07/2013
2.86
 307,030 2.89 2.91 2.86 0 0 0
15/07/2013
2.91
 301,760 3.00 3.03 2.91 0 0 0
12/07/2013
2.97
 527,110 2.86 3.00 2.86 0 0 0
11/07/2013
2.86
 187,940 2.83 2.86 2.77 0 3,470 0.0
10/07/2013
2.80
 136,400 2.86 2.86 2.80 5,950 0 0.1
09/07/2013
2.80
 159,380 2.80 2.89 2.80 6,000 8,000 0.0
08/07/2013
2.83
 211,410 2.91 2.91 2.83 0 0 0
05/07/2013
2.91
 186,610 2.94 2.94 2.89 0 55,000 -0.6
04/07/2013
2.91
 405,930 2.97 2.97 2.89 0 227,540 -2.3
03/07/2013
2.94
 270,260 2.97 3.03 2.94 0 49,540 -0.5
02/07/2013
3.00
 323,070 2.94 3.03 2.94 0 38,000 -0.4
01/07/2013
2.97
 187,850 3.00 3.00 2.89 0 100 0.0
28/06/2013
3.00
 472,740 3.00 3.03 2.94 0 0 0
27/06/2013
3.00
 477,400 2.94 3.00 2.89 16,410 0 0.2
26/06/2013
2.94
 902,760 2.94 3.03 2.86 130,500 264,120 -1.3
25/06/2013
3.03
 534,450 3.23 3.23 3.03 1,239,447 1,290,627 -0.5
24/06/2013
3.23
 1,222,320 3.43 3.49 3.17 130,000 86,740 0.5
21/06/2013
3.40
 230,190 3.40 3.46 3.38 0 90,550 -1.1
20/06/2013
3.43
 287,930 3.49 3.49 3.40 5,000 6,430 0.0
19/06/2013
3.46
 239,590 3.49 3.52 3.46 0 0 0
18/06/2013
3.43
 556,170 3.46 3.49 3.43 100,000 331,430 -2.8
17/06/2013
3.46
 444,910 3.52 3.58 3.46 140,000 315,440 -2.1
14/06/2013
3.58
 856,180 3.52 3.64 3.52 50,000 568,480 -6.4
13/06/2013
3.52
 667,110 3.55 3.58 3.43 0 317,770 -3.8
12/06/2013
3.55
 468,090 3.61 3.64 3.55 0 310,990 -3.9
11/06/2013
3.61
 394,580 3.66 3.66 3.61 39,230 207,580 -2.1
10/06/2013
3.64
 647,880 3.78 3.78 3.64 2,600 288,760 -3.6
07/06/2013
3.69
 279,260 3.75 3.78 3.66 16,700 0 0.2
06/06/2013
3.69
 281,550 3.69 3.78 3.66 0 11,000 -0.1
05/06/2013
3.69
 510,930 3.64 3.72 3.64 85,000 90,000 -0.1
04/06/2013
3.64
 336,250 3.87 3.87 3.64 0 76,030 -1.0
03/06/2013
3.84
 452,030 3.87 3.92 3.81 150,000 0 2.0
31/05/2013
3.87
 767,900 3.92 4.01 3.87 25,310 42,020 -0.2
30/05/2013
3.87
 414,390 3.81 3.87 3.72 100 0 0.0
29/05/2013
3.78
 814,110 3.81 3.92 3.75 52,450 0 0.7
28/05/2013
3.75
 518,260 3.72 3.75 3.64 0 0 0
27/05/2013
3.69
 781,140 3.64 3.75 3.61 6,000 0 0.1
24/05/2013
3.61
 542,770 3.61 3.69 3.58 0 25,740 -0.3
23/05/2013
3.61
 424,740 3.61 3.72 3.61 0 4,500 -0.1
22/05/2013
3.61
 372,070 3.69 3.69 3.61 0 0 0
21/05/2013
3.66
 631,930 3.66 3.72 3.61 0 0 0
20/05/2013
3.66
 146,210 3.58 3.66 3.58 0 0 0
17/05/2013
3.66
 280,230 3.66 3.66 3.55 109,000 32,560 1.0
16/05/2013
3.66
 502,760 3.55 3.69 3.55 180,000 4,000 2.2
15/05/2013
3.58
 230,030 3.52 3.64 3.52 6,930 0 0.1
14/05/2013
3.55
 187,340 3.61 3.61 3.46 0 970 0.0
13/05/2013
3.64
 291,110 3.55 3.66 3.55 3,570 54,580 -0.6
10/05/2013
3.55
 494,870 3.61 3.61 3.49 25,000 0 0.3
09/05/2013
3.61
 467,530 3.46 3.66 3.43 0 19,800 -0.2
08/05/2013
3.43
 199,910 3.52 3.52 3.43 34,520 0 0.4
07/05/2013
3.43
 280,310 3.46 3.58 3.43 32,000 14,270 0.2
06/05/2013
3.43
 401,680 3.26 3.43 3.26 0 0 0
03/05/2013
3.23
 59,680 3.17 3.23 3.15 0 4,080 0.0
02/05/2013
3.17
 99,210 3.23 3.26 3.15 0 5,140 -0.1
26/04/2013
3.26
 62,230 3.20 3.26 3.17 0 5,300 -0.1
25/04/2013
3.23
 192,420 3.15 3.29 3.15 0 0 0
24/04/2013
3.12
 193,860 3.12 3.23 3.12 0 36,100 -0.4
23/04/2013
3.17
 98,460 3.29 3.29 3.17 0 53,440 -0.6
22/04/2013
3.23
 70,420 3.26 3.26 3.15 8,000 0 0.1
18/04/2013
3.23
 387,720 3.26 3.32 3.15 0 143,440 -1.6
17/04/2013
3.32
 109,170 3.29 3.35 3.29 0 0 0
16/04/2013
3.29
 276,250 3.26 3.32 3.20 0 56,370 -0.6
15/04/2013
3.35
 233,190 3.46 3.49 3.35 2,000 0 0.0
12/04/2013
3.49
 230,550 3.61 3.66 3.46 0 0 0
11/04/2013
3.61
 219,300 3.58 3.61 3.52 30,210 0 0.4
10/04/2013
3.49
 626,840 3.58 3.72 3.49 0 138,480 -1.7
09/04/2013
3.58
 282,060 3.49 3.61 3.43 0 65,600 -0.8
08/04/2013
3.43
 266,150 3.55 3.55 3.38 0 60,000 -0.7
05/04/2013
3.52
 406,200 3.55 3.55 3.46 4,000 234,010 -2.8
04/04/2013
3.55
 205,520 3.55 3.61 3.55 100,000 0 1.2
03/04/2013
3.58
 209,590 3.66 3.75 3.58 100 46,460 -0.6
02/04/2013
3.69
 138,620 3.69 3.84 3.69 0 0 0
01/04/2013
3.69
 174,710 3.64 3.69 3.55 0 0 0
29/03/2013
3.64
 124,640 3.58 3.66 3.52 37,210 0 0.5
28/03/2013
3.64
 88,330 3.69 3.75 3.61 0 0 0
27/03/2013
3.66
 111,100 3.72 3.72 3.66 0 13,420 -0.2
26/03/2013
3.72
 46,560 3.84 3.84 3.72 0 0 0
25/03/2013
3.81
 194,360 3.75 3.81 3.66 26,380 0 0.3
22/03/2013
3.78
 161,070 3.84 3.87 3.69 8,000 0 0.1
21/03/2013
3.87
 219,440 3.87 3.92 3.87 0 0 0
20/03/2013
3.90
 196,380 3.84 3.92 3.84 0 2,000 0.0
19/03/2013
3.81
 279,100 3.81 3.90 3.78 0 0 0
18/03/2013
3.90
 116,030 4.04 4.04 3.90 0 21,690 -0.3

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