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)
09/08/2011
2.77
 173,770 2.84 2.84 2.77 400 950 0.0
08/08/2011
2.90
 190,820 2.90 2.95 2.86 0 20,220 -0.3
05/08/2011
2.83
 48,840 2.81 2.94 2.81 2,000 0 0.0
04/08/2011
2.94
 162,580 2.81 2.94 2.81 0 78,210 -1.2
03/08/2011
2.81
 45,900 2.88 2.88 2.79 500 13,260 -0.2
02/08/2011
2.88
 23,800 2.95 2.97 2.86 0 0 0
01/08/2011
2.99
 150,280 2.95 2.99 2.88 58,000 20,200 0.6
29/07/2011
3.03
 90,090 3.03 3.05 2.99 32,080 10,100 0.4
28/07/2011
3.07
 117,720 3.08 3.12 3.07 0 0 0
27/07/2011
3.08
 75,250 3.14 3.14 3.08 4,000 0 0.1
26/07/2011
3.08
 47,000 3.10 3.12 3.07 0 3,500 -0.1
25/07/2011
3.12
 28,240 3.16 3.16 3.12 0 0 0
22/07/2011
3.14
 40,190 3.14 3.14 3.12 2,000 0 0.0
21/07/2011
3.14
 76,560 3.18 3.18 3.12 0 0 0
20/07/2011
3.18
 137,230 3.08 3.21 3.08 30,750 0 0.5
19/07/2011
3.10
 30,700 3.10 3.10 3.08 0 0 0
18/07/2011
3.10
 16,820 3.12 3.12 3.05 0 0 0
15/07/2011
3.10
 63,650 3.12 3.14 3.10 3,000 19,490 -0.3
14/07/2011
3.14
 59,120 3.12 3.16 3.08 100 0 0.0
13/07/2011
3.18
 64,440 3.18 3.19 3.08 200 0 0.0
12/07/2011
3.18
 141,920 3.19 3.19 3.08 0 15,670 -0.3
11/07/2011
3.19
 36,460 3.18 3.19 3.12 200 5,000 -0.1
08/07/2011
3.16
 213,420 3.16 3.19 3.16 100 74,080 -1.3
07/07/2011
3.19
 54,250 3.23 3.23 3.19 0 14,000 -0.2
06/07/2011
3.19
 194,260 3.41 3.41 3.19 0 57,700 -1.0
05/07/2011
3.32
 128,040 3.36 3.36 3.21 0 38,700 -0.7
04/07/2011
3.21
 33,900 3.23 3.23 3.16 1,000 9,300 -0.1
01/07/2011
3.23
 121,410 3.36 3.36 3.21 5,300 0 0.1
30/06/2011
3.36
 50,510 3.45 3.45 3.29 100 0 0.0
29/06/2011
3.34
 40,620 3.32 3.40 3.30 0 6,260 -0.1
28/06/2011
3.32
 96,040 3.41 3.41 3.32 3,100 19,020 -0.3
27/06/2011
3.41
 65,250 3.54 3.54 3.41 600 0 0.0
24/06/2011
3.43
 119,320 3.43 3.54 3.43 0 81,510 -1.5
23/06/2011
3.47
 85,750 3.51 3.58 3.47 0 20,200 -0.4
22/06/2011
3.62
 263,510 3.62 3.63 3.49 49,740 10,110 0.8
21/06/2011
3.47
 100,040 3.41 3.47 3.38 24,450 21,520 0.1
20/06/2011
3.30
 150,920 3.30 3.49 3.30 0 45,780 -0.8
17/06/2011
3.45
 345,670 3.52 3.52 3.45 58,700 179,310 -2.3
16/06/2011
3.62
 238,440 3.51 3.62 3.38 23,880 125,110 -1.9
15/06/2011
3.51
 183,370 3.65 3.65 3.49 22,360 25,020 0.0
14/06/2011
3.65
 480,800 3.69 3.93 3.65 0 88,680 -1.9
13/06/2011
3.74
 163,620 3.82 3.82 3.71 0 30,460 -0.6
10/06/2011
3.82
 110,400 3.78 3.95 3.78 0 30,600 -0.7
09/06/2011
3.78
 83,610 3.76 3.80 3.67 0 0 0
08/06/2011
3.73
 332,460 3.67 3.73 3.58 12,690 30,000 -0.4
07/06/2011
3.56
 290,920 3.54 3.56 3.54 12,690 17,950 -0.1
06/06/2011
3.40
 53,890 3.27 3.40 3.27 0 10,690 -0.2
03/06/2011
3.36
 139,380 3.62 3.62 3.30 13,110 10,000 0.1
02/06/2011
3.47
 102,010 3.43 3.47 3.43 35,750 700 0.7
01/06/2011
3.30
 108,190 3.18 3.30 3.12 30,990 20,000 0.2
31/05/2011
3.16
 145,860 3.18 3.25 3.14 10,980 0 0.2
30/05/2011
3.29
 45,140 3.30 3.38 3.23 2,900 0 0.1
27/05/2011
3.40
 184,560 3.45 3.58 3.29 10,680 13,300 0.0
26/05/2011
3.45
 258,690 3.16 3.49 3.16 450 40,780 -0.7
25/05/2011
3.32
 33,780 3.32 3.32 3.32 1,400 20,360 -0.3
24/05/2011
3.49
 61,990 3.49 3.51 3.49 30,200 9,050 0.4
23/05/2011
3.65
 88,500 3.67 3.67 3.65 1,100 24,930 -0.5
20/05/2011
3.84
 85,230 3.87 3.91 3.84 1,700 24,710 -0.5
19/05/2011
4.02
 67,650 4.00 4.11 3.95 20,280 0 0.4
18/05/2011
4.04
 58,160 4.04 4.04 3.84 10,680 0 0.2
17/05/2011
3.98
 50,400 3.95 4.09 3.89 10,680 0 0.2
16/05/2011
4.04
 72,540 4.13 4.13 4.04 20,680 550 0.4
13/05/2011
4.17
 34,480 4.20 4.20 4.15 10,690 0 0.2
12/05/2011
4.20
 60,750 4.22 4.22 4.17 10,780 0 0.2
11/05/2011
4.22
 53,840 4.29 4.29 4.20 14,180 6,900 0.2
10/05/2011
4.29
 151,350 4.35 4.37 4.28 31,680 30,000 0.0
09/05/2011
4.26
 58,370 4.26 4.26 4.18 20,970 0 0.5
06/05/2011
4.18
 97,190 4.13 4.22 4.11 32,660 25,000 0.2
05/05/2011
4.11
 90,470 4.26 4.26 4.09 22,770 27,750 -0.1
04/05/2011
4.09
 114,780 4.13 4.15 4.09 113,530 140,290 -0.6
29/04/2011
4.13
 160,700 3.98 4.13 3.98 23,080 96,610 -1.6
28/04/2011
4.02
 136,150 4.04 4.06 4.02 10,750 73,360 -1.4
27/04/2011
4.11
 147,050 4.20 4.22 4.11 34,950 57,590 -0.5
26/04/2011
4.20
 129,830 4.29 4.44 4.20 22,090 26,960 -0.1
25/04/2011
4.40
 244,940 4.39 4.48 4.39 10,760 158,270 -3.6
22/04/2011
4.28
 138,840 4.40 4.46 4.28 3,000 3,000 0.0
21/04/2011
4.50
 257,940 4.72 4.72 4.50 13,360 71,520 -1.4
20/04/2011
4.72
 88,200 4.85 4.85 4.68 39,330 46,190 -0.2
19/04/2011
4.75
 69,940 4.77 4.81 4.75 21,960 9,140 0.3
18/04/2011
4.75
 104,540 4.88 4.88 4.74 57,210 0 1.5
15/04/2011
4.86
 178,150 4.96 4.96 4.85 83,940 61,590 0.6
14/04/2011
4.90
 49,090 4.94 4.96 4.90 10,660 2,000 0.2
13/04/2011
4.94
 71,540 5.01 5.07 4.94 25,840 18,020 0.2
08/04/2011
5.01
 191,230 4.96 5.08 4.92 73,520 70,000 0.1
07/04/2011
4.96
 177,770 5.12 5.12 4.96 17,380 54,980 -1.0
06/04/2011
5.12
 222,790 4.92 5.12 4.92 14,660 50,000 -1.0
05/04/2011
4.92
 48,470 4.83 4.94 4.83 10,660 17,000 -0.2
04/04/2011
4.86
 75,920 4.85 4.88 4.83 10,660 12,240 0.0
01/04/2011
4.88
 159,470 4.96 4.96 4.88 11,610 0 0.3
31/03/2011
4.92
 94,440 4.99 5.03 4.90 12,160 0 0.3
30/03/2011
4.90
 125,170 4.79 4.92 4.79 21,820 0 0.6
29/03/2011
4.94
 163,640 5.18 5.18 4.88 10,660 0 0.3
28/03/2011
5.08
 169,550 5.27 5.30 5.08 10,660 0 0.3
25/03/2011
5.21
 63,990 5.21 5.23 5.01 10,660 500 0.3
24/03/2011
5.21
 106,610 5.30 5.32 5.21 10,660 500 0.3
23/03/2011
5.27
 104,290 5.30 5.30 5.19 44,870 1,000 1.3
22/03/2011
5.23
 179,000 5.32 5.41 5.19 1,470 16,430 -0.4
21/03/2011
5.45
 169,810 5.65 5.65 5.41 2,000 42,480 -1.2
18/03/2011
5.49
 369,770 5.29 5.49 5.29 102,180 132,660 -0.8
17/03/2011
5.34
 177,340 5.36 5.41 5.27 54,750 52,580 0.1

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