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)
17/10/2012
3.33
 401,340 3.21 3.33 3.13 100,190 0 1.4
16/10/2012
3.18
 143,660 3.03 3.18 3.03 0 2,200 0.0
15/10/2012
3.03
 109,830 3.16 3.18 3.03 0 0 0
12/10/2012
3.18
 214,360 3.11 3.25 3.06 0 2,080 0.0
11/10/2012
3.13
 311,540 3.23 3.25 3.11 0 0 0
10/10/2012
3.23
 494,480 3.16 3.23 3.08 0 20,000 -0.3
09/10/2012
3.08
 112,280 3.08 3.08 3.06 34,000 20,000 0.2
08/10/2012
2.94
 448,520 2.91 2.94 2.89 85,010 331,000 -3.0
05/10/2012
2.81
 223,530 2.72 2.81 2.69 44,260 0 0.5
04/10/2012
2.69
 136,170 2.77 2.79 2.67 0 69,000 -0.8
03/10/2012
2.69
 57,520 2.79 2.81 2.69 0 0 0
02/10/2012
2.69
 25,330 2.81 2.81 2.69 700 0 0.0
01/10/2012
2.81
 45,750 2.86 2.86 2.77 0 1,020 0.0
28/09/2012
2.89
 45,100 2.91 2.91 2.89 25,790 10,000 0.2
27/09/2012
2.94
 22,130 2.94 2.94 2.91 0 11,000 -0.1
26/09/2012
2.96
 51,210 3.01 3.01 2.94 2,000 40,810 -0.5
25/09/2012
3.01
 51,910 3.03 3.03 2.89 0 50,000 -0.6
24/09/2012
2.99
 30,720 2.94 2.99 2.94 2,010 8,510 -0.1
21/09/2012
3.03
 59,210 2.91 3.03 2.91 40,080 0 0.5
20/09/2012
2.91
 26,340 2.91 2.91 2.89 0 0 0
19/09/2012
3.03
 46,090 2.91 3.03 2.89 1,000 0 0.0
18/09/2012
3.03
 18,020 3.18 3.18 3.03 0 0 0
17/09/2012
3.18
 31,290 3.18 3.28 3.13 0 11,950 -0.2
14/09/2012
3.28
 44,100 3.16 3.28 3.16 0 0 0
13/09/2012
3.13
 7,350 3.06 3.13 2.99 0 700 0.0
12/09/2012
3.01
 28,540 3.08 3.08 3.01 0 0 0
11/09/2012
3.03
 26,120 2.99 3.16 2.99 0 0 0
10/09/2012
3.11
 121,190 3.28 3.28 3.11 1,100 60,250 -0.8
07/09/2012
3.25
 60,990 3.28 3.28 3.21 0 20,800 -0.3
06/09/2012
3.18
 94,670 3.28 3.28 3.18 0 50,000 -0.7
05/09/2012
3.28
 101,100 3.45 3.45 3.28 0 9,480 -0.1
04/09/2012
3.40
 13,280 3.50 3.50 3.40 0 0 0
31/08/2012
3.43
 12,950 3.43 3.47 3.38 0 0 0
30/08/2012
3.43
 124,070 3.40 3.52 3.38 16,000 3,390 0.2
29/08/2012
3.38
 125,470 3.33 3.38 3.25 0 0 0
28/08/2012
3.23
 183,870 3.21 3.33 3.13 1,400 73,340 -0.9
27/08/2012
3.28
 86,970 3.45 3.45 3.28 0 5,630 -0.1
24/08/2012
3.45
 225,240 3.30 3.55 3.30 3,000 55,000 -0.7
23/08/2012
3.47
 49,470 3.47 3.47 3.47 3,000 16,470 -0.2
22/08/2012
3.65
 198,470 3.65 3.74 3.65 3,000 118,580 -1.7
21/08/2012
3.82
 182,420 3.84 3.89 3.82 52,000 4,000 0.7
20/08/2012
4.01
 47,860 3.96 4.16 3.96 0 20,000 -0.3
17/08/2012
3.96
 73,780 3.96 4.04 3.96 18,000 25,310 -0.1
16/08/2012
3.99
 26,860 3.99 4.01 3.99 8,000 2,170 0.1
15/08/2012
4.01
 26,190 4.01 4.04 4.01 1,000 2,000 0.0
14/08/2012
4.01
 33,830 4.01 4.11 3.99 10,000 5,230 0.1
13/08/2012
3.99
 29,660 3.99 4.11 3.94 0 2,000 0.0
10/08/2012
4.01
 9,920 4.06 4.11 4.01 0 0 0
09/08/2012
4.11
 43,110 4.16 4.16 4.06 20,000 5,000 0.3
08/08/2012
4.06
 18,420 4.11 4.11 4.06 2,000 0 0.0
07/08/2012
4.11
 15,160 4.06 4.14 4.04 0 0 0
06/08/2012
4.14
 78,260 4.14 4.23 4.04 0 15,290 -0.3
03/08/2012
4.04
 11,750 4.04 4.11 4.01 0 0 0
02/08/2012
3.96
 20,510 4.04 4.04 3.96 0 0 0
01/08/2012
3.92
 13,680 4.04 4.06 3.92 0 0 0
31/07/2012
4.06
 22,520 4.14 4.14 4.04 0 0 0
30/07/2012
4.14
 2,930 3.92 4.14 3.92 0 0 0
27/07/2012
4.01
 19,360 4.18 4.18 4.01 0 30 0.0
26/07/2012
4.09
 18,920 4.14 4.14 3.96 0 0 0
25/07/2012
3.96
 49,660 3.92 4.11 3.92 2,000 7,690 -0.1
24/07/2012
4.06
 57,870 4.26 4.26 4.04 20,150 12,720 0.1
23/07/2012
4.18
 60,660 4.21 4.36 4.18 21,090 1,500 0.3
20/07/2012
4.26
 259,310 4.40 4.50 4.26 80,000 36,830 0.8
19/07/2012
4.43
 121,590 4.40 4.50 4.23 41,470 0 0.7
18/07/2012
4.38
 101,810 4.28 4.40 4.26 54,250 0 1.0
17/07/2012
4.28
 76,780 4.11 4.28 4.11 60,070 20,490 0.7
16/07/2012
4.09
 77,780 4.16 4.28 4.09 24,000 0 0.4
13/07/2012
4.23
 190,270 3.99 4.26 3.99 0 50,000 -0.8
12/07/2012
4.06
 43,870 3.84 4.06 3.84 0 0 0
11/07/2012
3.92
 43,960 3.94 3.94 3.77 0 100 0.0
10/07/2012
3.82
 77,210 3.82 3.96 3.82 3,000 40,960 -0.6
09/07/2012
3.96
 53,780 3.96 4.01 3.96 0 0 0
06/07/2012
4.16
 78,980 4.14 4.18 4.04 24,000 1,640 0.4
05/07/2012
4.04
 59,080 3.82 4.04 3.77 0 0 0
04/07/2012
3.87
 68,550 3.96 3.96 3.82 19,000 2,000 0.3
03/07/2012
3.92
 101,990 4.01 4.01 3.82 35,110 0 0.6
02/07/2012
3.92
 115,210 4.04 4.06 3.92 47,000 0 0.8
29/06/2012
4.01
 74,140 4.01 4.14 4.01 0 0 0
28/06/2012
4.01
 210,140 4.16 4.16 3.92 80,480 48,760 0.5
27/06/2012
4.04
 115,370 3.99 4.16 3.99 45,000 30,000 0.2
26/06/2012
4.04
 193,140 4.16 4.23 4.04 77,300 76,470 0.0
25/06/2012
4.16
 302,430 4.26 4.28 4.11 131,000 47,530 1.4
22/06/2012
4.31
 149,410 4.43 4.45 4.31 12,000 0 0.2
21/06/2012
4.50
 82,490 4.45 4.63 4.45 26,000 0 0.5
20/06/2012
4.58
 108,680 4.45 4.60 4.40 0 0 0
19/06/2012
4.48
 84,800 4.65 4.65 4.48 40,340 0 0.7
18/06/2012
4.65
 439,910 4.63 4.65 4.58 190,390 1,000 3.6
15/06/2012
4.43
 182,510 4.33 4.43 4.23 80,690 0 1.5
14/06/2012
4.23
 83,680 4.23 4.36 4.21 540 0 0.0
13/06/2012
4.28
 225,330 4.43 4.43 4.23 6,000 0 0.1
12/06/2012
4.45
 264,580 4.45 4.58 4.40 4,500 14,500 -0.2
11/06/2012
4.63
 289,840 4.58 4.72 4.45 0 75,140 -1.4
08/06/2012
4.55
 492,230 4.58 4.58 4.43 400 28,030 -0.5
07/06/2012
4.38
 282,650 4.33 4.38 4.33 4,060 47,790 -0.8
06/06/2012
4.18
 358,570 4.04 4.18 3.99 2,500 30,490 -0.5
05/06/2012
3.99
 375,700 3.92 3.99 3.74 185,350 204,490 -0.4
04/06/2012
3.82
 206,360 3.94 3.94 3.82 1,000 62,080 -1.0
01/06/2012
4.01
 141,120 4.14 4.16 3.99 0 45,000 -0.7
31/05/2012
4.06
 178,800 4.16 4.16 4.04 2,000 16,920 -0.3
30/05/2012
4.16
 39,730 4.21 4.31 4.16 30 2,000 0.0

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