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)
29/05/2012
4.26
 65,820 4.16 4.28 4.14 0 20,000 -0.3
28/05/2012
4.31
 259,500 4.33 4.33 4.16 30,000 0 0.5
25/05/2012
4.14
 151,520 3.94 4.14 3.94 1,920 63,380 -1.0
24/05/2012
3.94
 131,010 3.99 4.18 3.94 23,000 0 0.4
23/05/2012
4.11
 142,150 4.43 4.43 4.11 51,030 1,000 0.8
22/05/2012
4.31
 180,350 4.36 4.48 4.31 2,000 0 0.0
21/05/2012
4.36
 372,270 4.16 4.36 4.16 143,950 130,200 0.2
18/05/2012
4.16
 532,890 4.23 4.26 4.09 246,310 188,530 1.0
17/05/2012
4.28
 262,850 4.43 4.50 4.28 55,050 41,520 0.2
16/05/2012
4.43
 821,720 4.65 4.70 4.43 318,190 275,180 0.8
15/05/2012
4.65
 115,960 4.87 4.87 4.65 0 45,700 -0.9
14/05/2012
4.87
 307,810 5.11 5.11 4.87 1,800 95,000 -1.9
11/05/2012
5.11
 182,260 5.26 5.29 5.11 20,000 10,900 0.2
10/05/2012
5.29
 726,830 5.38 5.46 5.26 68,330 133,400 -1.4
09/05/2012
5.21
 259,800 5.26 5.31 5.14 6,760 10,510 -0.1
08/05/2012
5.26
 423,100 5.29 5.48 5.19 39,160 3,000 0.8
07/05/2012
5.29
 241,230 5.41 5.41 5.21 30,580 1,500 0.6
04/05/2012
5.36
 198,910 5.38 5.51 5.26 54,630 0 1.2
03/05/2012
5.38
 160,060 5.26 5.38 5.14 70,730 5,000 1.4
02/05/2012
5.33
 292,500 5.58 5.58 5.26 270,930 50,000 4.9
27/04/2012
5.53
 147,690 5.48 5.63 5.41 32,500 0 0.7
26/04/2012
5.48
 396,190 5.56 5.73 5.46 10,000 0 0.2
25/04/2012
5.46
 204,020 5.41 5.46 5.31 119,400 0 2.7
24/04/2012
5.21
 374,260 4.89 5.21 4.80 5,150 3,900 0.0
23/04/2012
4.97
 258,080 4.94 5.07 4.89 11,350 0 0.2
20/04/2012
4.94
 436,400 5.04 5.14 4.94 90,800 5,510 1.7
19/04/2012
5.19
 358,270 5.31 5.36 5.19 148,430 105,000 0.9
18/04/2012
5.46
 562,780 5.63 5.65 5.31 209,500 117,800 2.0
17/04/2012
5.53
 642,290 5.43 5.53 5.29 212,410 172,360 0.9
16/04/2012
5.29
 236,520 5.04 5.29 5.04 45,510 0 1.0
13/04/2012
5.04
 556,100 5.02 5.21 4.97 306,090 32,800 5.8
12/04/2012
4.97
 356,200 4.97 4.97 4.89 130,650 160,000 -0.6
11/04/2012
4.75
 543,710 4.65 4.75 4.58 1,000 120,000 -2.3
10/04/2012
4.53
 193,410 4.65 4.65 4.40 50,000 270 0.9
09/04/2012
4.55
 184,330 4.58 4.65 4.53 12,000 7,960 0.1
06/04/2012
4.48
 457,860 4.28 4.48 4.28 100,000 0 1.8
05/04/2012
4.28
 152,110 4.11 4.28 4.11 11,040 0 0.2
04/04/2012
4.21
 155,030 4.21 4.36 4.11 77,430 0 1.3
03/04/2012
4.28
 143,500 4.04 4.28 4.01 68,740 1,570 1.1
30/03/2012
4.09
 242,850 4.21 4.28 4.09 105,590 0 1.8
29/03/2012
4.28
 175,740 4.33 4.40 4.28 87,810 0 1.5
28/03/2012
4.40
 237,710 4.36 4.40 4.23 172,960 800 3.0
27/03/2012
4.36
 361,700 4.53 4.60 4.36 221,400 0 4.0
26/03/2012
4.58
 347,380 4.55 4.65 4.43 161,540 75,040 1.6
23/03/2012
4.48
 372,290 4.53 4.55 4.40 152,100 80,000 1.3
22/03/2012
4.53
 166,050 4.50 4.53 4.40 88,200 83,870 0.1
21/03/2012
4.45
 603,670 4.26 4.45 4.26 300,380 202,000 1.8
20/03/2012
4.26
 111,300 4.21 4.28 4.16 40,740 2,900 0.7
19/03/2012
4.16
 302,570 4.21 4.38 4.16 97,300 35,310 1.1
16/03/2012
4.21
 574,360 4.45 4.53 4.21 184,500 325,900 -2.4
15/03/2012
4.38
 271,500 4.16 4.38 4.09 81,900 12,000 1.2
14/03/2012
4.18
 305,040 4.16 4.26 4.06 172,010 0 2.9
13/03/2012
4.06
 103,250 4.16 4.16 3.94 42,300 11,950 0.5
12/03/2012
4.04
 359,370 4.33 4.33 4.04 205,000 2,000 3.3
09/03/2012
4.23
 261,830 4.16 4.40 4.11 45,000 0 0.8
08/03/2012
4.28
 377,530 4.36 4.65 4.28 179,060 4,020 3.2
07/03/2012
4.50
 494,270 4.36 4.55 4.16 191,970 5,000 3.3
06/03/2012
4.36
 573,600 4.80 4.80 4.36 89,610 6,210 1.5
05/03/2012
4.58
 150,020 4.55 4.58 4.50 11,800 8,000 0.1
02/03/2012
4.38
 334,510 4.18 4.38 4.18 72,000 0 1.3
01/03/2012
4.18
 410,630 4.01 4.21 3.92 145,510 0 2.4
29/02/2012
4.01
 375,530 3.82 4.01 3.79 205,550 0 3.3
28/02/2012
3.89
 462,800 4.09 4.09 3.89 101,000 6,500 1.5
27/02/2012
4.09
 365,300 3.92 4.11 3.82 207,220 0 3.4
24/02/2012
3.92
 930,110 3.89 3.96 3.84 611,230 0 9.8
23/02/2012
3.79
 599,600 3.70 3.79 3.62 115,730 4,400 1.7
22/02/2012
3.62
 442,590 3.45 3.62 3.35 34,650 1,000 0.5
21/02/2012
3.45
 364,630 3.45 3.50 3.38 109,950 1,400 1.5
20/02/2012
3.35
 257,890 3.25 3.35 3.25 57,660 0 0.8
17/02/2012
3.21
 210,960 3.18 3.21 3.16 40,950 45,000 -0.1
16/02/2012
3.13
 64,810 3.01 3.13 3.01 45,650 3,000 0.5
15/02/2012
3.06
 130,860 3.13 3.13 3.03 71,000 64,440 0.1
14/02/2012
3.13
 57,800 3.06 3.13 3.03 39,430 0 0.5
13/02/2012
3.03
 382,050 3.06 3.08 3.01 242,650 45,010 2.5
10/02/2012
3.11
 316,960 3.25 3.25 3.11 152,860 500 2.0
09/02/2012
3.25
 289,800 3.30 3.30 3.16 88,750 0 1.2
08/02/2012
3.25
 210,080 3.13 3.25 3.13 140,240 0 1.8
07/02/2012
3.13
 251,970 3.11 3.13 3.03 115,890 0 1.5
06/02/2012
3.06
 238,980 3.01 3.08 2.94 79,910 0 1.0
03/02/2012
3.08
 493,860 3.21 3.30 3.08 205,380 20,000 2.4
02/02/2012
3.16
 290,660 3.06 3.16 3.03 15,720 0 0.2
01/02/2012
3.01
 244,200 2.91 3.01 2.84 123,780 0 1.5
31/01/2012
2.91
 278,080 2.89 2.96 2.89 122,290 1,400 1.5
30/01/2012
2.84
 185,580 2.74 2.84 2.69 57,330 0 0.7
20/01/2012
2.72
 88,640 2.77 2.79 2.69 27,200 0 0.3
19/01/2012
2.72
 240,730 2.59 2.72 2.59 65,870 75,000 -0.1
18/01/2012
2.59
 98,380 2.47 2.59 2.47 10 25,000 -0.3
17/01/2012
2.47
 144,730 2.45 2.52 2.45 1,000 35,000 -0.3
16/01/2012
2.47
 371,700 2.37 2.47 2.37 102,440 63,150 0.4
13/01/2012
2.37
 247,540 2.32 2.37 2.32 71,620 113,500 -0.4
12/01/2012
2.32
 135,620 2.32 2.35 2.32 75,300 58,000 0.2
11/01/2012
2.35
 125,030 2.35 2.35 2.28 28,050 52,000 -0.2
10/01/2012
2.30
 274,410 2.32 2.32 2.25 0 138,020 -1.3
09/01/2012
2.32
 630,070 2.37 2.37 2.30 1,770 235,970 -2.2
06/01/2012
2.40
 242,390 2.47 2.47 2.40 19,000 70,580 -0.5
05/01/2012
2.47
 66,330 2.52 2.55 2.47 0 23,510 -0.2
04/01/2012
2.52
 142,770 2.62 2.62 2.52 50,000 37,990 0.1
03/01/2012
2.57
 105,040 2.50 2.62 2.50 10,000 49,870 -0.4
30/12/2011
2.55
 251,990 2.52 2.59 2.50 0 92,620 -1.0
29/12/2011
2.52
 162,190 2.57 2.57 2.47 20,000 0 0.2

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