Tổng Công ty cổ phần Đầu tư Phát triển Xây dựng (dig)

10.20
0.10
(0.99%)
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
(2026-08-19) 		0.29 2.94% 145,453,900 -2,629,760 -32.0
9.43
15.09
10.20
2 tháng
(2026-07-20) 		-0.51 -4.84% 355,139,700 1,742,340 13.3
9.14
15.09
10.20
3 tháng
(2026-06-22) 		-1.98 -16.36% 459,337,300 4,515,340 46.7
9.14
15.09
10.20
6 tháng
(2026-03-23) 		-1.98 -16.36% 1,023,279,000 -1,724,860 -44.1
9.14
16.32
10.20
12 tháng
(2025-09-23) 		-10.83 -51.73% 2,711,155,900 -29,087,660 -568.7
9.14
23.21
10.20
24 tháng
(2024-09-30) 		-8.82 -46.63% 6,460,666,600 1,317,725 -307.6
8.16
23.21
10.20
36 tháng
(2023-10-04) 		-8.99 -47.09% 11,014,623,000 -3,434,139 -461.8
8.16
27.41
10.20
60 tháng
(2021-10-14) 		-14.91 -59.61% 17,810,634,100 16,523,130 146.1
8.16
80.10
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
18.85
 34,914,800 17.99 18.85 17.90 49,000 4,060,700 -84.5
24/07/2025
17.90
 25,979,600 17.73 18.24 17.51 1,436,300 797,500 13.2
23/07/2025
17.55
 29,350,100 17.99 18.42 17.51 93,100 4,086,600 -82.7
22/07/2025
17.73
 25,530,400 17.29 17.73 17.08 1,833,400 1,407,600 8.1
21/07/2025
17.38
 32,367,300 18.11 18.11 17.38 1,837,700 1,510,700 6.1
18/07/2025
17.77
 31,490,800 18.11 18.72 17.73 555,900 404,800 3.0
17/07/2025
17.55
 51,670,900 16.69 17.55 16.47 3,111,500 739,000 47.6
16/07/2025
16.43
 29,706,100 15.91 16.64 15.82 4,701,400 144,600 85.9
15/07/2025
15.91
 23,276,500 16.34 16.52 15.91 1,264,800 738,300 9.8
14/07/2025
16.21
 29,638,500 15.65 16.30 15.30 1,049,000 704,200 6.3
11/07/2025
15.61
 21,406,400 15.95 16.04 15.61 258,500 174,500 1.5
10/07/2025
15.91
 22,927,600 16.17 16.34 15.78 2,013,500 112,600 35.1
09/07/2025
16.13
 25,733,600 16.21 16.52 15.95 2,384,100 2,643,000 -5.0
08/07/2025
16.00
 22,383,400 16.26 16.26 15.74 3,000 3,863,400 -71.4
07/07/2025
16.08
 21,636,600 16.00 16.34 15.69 1,403,500 785,400 11.6
04/07/2025
15.78
 28,487,800 15.35 16.08 15.35 5,571,100 1,116,400 81.2
03/07/2025
15.26
 22,281,000 15.05 15.43 15.00 5,120,600 200,300 87.0
02/07/2025
15.05
 11,122,300 14.96 15.09 14.79 308,000 78,500 4.0
01/07/2025
14.79
 19,066,700 15.43 15.43 14.74 11,300 171,400 -2.8
30/06/2025
15.30
 9,268,000 15.43 15.43 15.22 10,900 967,000 -16.9
27/06/2025
15.22
 23,661,700 15.13 15.65 15.13 1,504,800 1,711,600 -3.9
26/06/2025
14.96
 8,866,800 14.92 15.05 14.79 31,200 1,539,400 -26.0
25/06/2025
14.92
 8,885,700 15.05 15.22 14.92 158,400 213,700 -1.0
24/06/2025
14.96
 14,279,900 15.00 15.22 14.92 832,700 53,000 13.6
23/06/2025
14.83
 9,867,400 14.87 14.87 14.61 154,300 1,328,800 -20.1
20/06/2025
15.00
 7,912,400 15.05 15.17 14.83 254,300 530,700 -4.8
19/06/2025
15.00
 11,137,600 14.92 15.13 14.66 449,600 753,500 -5.2
18/06/2025
14.96
 12,537,500 14.96 15.26 14.83 1,239,600 354,600 15.4
17/06/2025
14.92
 12,824,700 14.92 15.17 14.79 457,700 737,200 -4.9
16/06/2025
14.87
 8,805,900 14.53 14.87 14.44 94,700 891,600 -13.5
13/06/2025
14.48
 35,984,000 15.09 15.17 14.35 158,900 2,365,100 -37.7
12/06/2025
15.39
 13,260,400 15.22 15.69 15.22 1,142,500 441,000 12.5
11/06/2025
15.22
 15,685,800 15.43 15.52 15.00 2,181,100 302,000 33.0
10/06/2025
15.39
 14,100,000 15.61 15.78 15.17 232,600 0 -6.0
09/06/2025
15.65
 20,065,900 15.65 16.08 15.61 256,100 0 -37.4
06/06/2025
15.56
 24,770,400 15.26 15.91 15.00 2,558,745 0 35.1
05/06/2025
15.39
 12,184,900 15.78 15.78 15.26 552,800 0 -3.3
04/06/2025
15.48
 24,299,800 15.30 15.95 15.13 2,488,500 0 43.7
03/06/2025
15.13
 24,384,900 15.22 15.61 15.09 857,100 0 -14.6
02/06/2025
14.87
 13,588,400 14.27 14.87 14.27 1,233,300 0 18.8
30/05/2025
13.92
 19,168,300 14.27 14.31 13.75 5,300 0 -74.3
29/05/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
29/05/2025
14.18
 17,076,800 14.18 14.40 13.79 598,900 0 -10.0
28/05/2025
13.87
 17,580,500 14.44 14.44 13.79 1,287,700 0 21.0
27/05/2025
14.07
 32,234,400 13.30 14.07 13.30 1,942,200 1,707,800 4.0
26/05/2025
13.17
 19,132,500 12.81 13.26 12.24 2,711,700 0 38.9
23/05/2025
12.73
 6,704,800 13.01 13.05 12.73 30,700 1,093,000 -16.7
22/05/2025
12.97
 12,181,700 12.89 13.13 12.73 488,300 0 -18.8
21/05/2025
12.89
 8,952,900 13.01 13.01 12.73 135,800 0 -2.4
20/05/2025
12.93
 6,530,700 13.13 13.17 12.89 1,200 0 -21.4
19/05/2025
13.05
 15,060,300 12.77 13.30 12.68 3,051,300 0 47.5
16/05/2025
12.85
 10,680,300 13.05 13.26 12.81 6,800 0 -25.3
15/05/2025
13.05
 8,330,000 13.26 13.34 12.97 675,000 0 -3.4
14/05/2025
13.05
 14,209,900 12.85 13.17 12.68 2,578,200 840,000 27.4
13/05/2025
12.85
 10,706,000 12.85 12.97 12.77 2,282,000 89,300 34.6
12/05/2025
12.64
 6,184,600 12.64 12.81 12.56 300 1,900 -0.0
09/05/2025
12.56
 10,361,400 12.77 12.93 12.52 845,000 1,466,000 -9.6
08/05/2025
12.64
 8,112,800 12.93 12.93 12.52 840,500 2,239,000 -21.7
07/05/2025
12.77
 12,389,300 12.44 12.97 12.44 1,849,400 280,100 24.5
06/05/2025
12.48
 11,527,600 12.36 12.81 12.36 1,187,000 1,417,600 -3.6
05/05/2025
12.32
 7,818,700 12.03 12.32 11.95 1,522,000 0 21.2
02/05/2025
15.42
 24,114,500 14.56 15.42 14.44 3,728,000 1,230,700 45.9
01/05/2025
15.62
 4,830,700 15.74 15.78 15.34 400 64,800 -1.2
30/04/2025
8.16
 3,817,800 8.11 8.24 8.03 9,200 320,500 -3.1
29/04/2025
11.99
 5,084,600 12.15 12.15 11.95 429,200 79,000 5.2
28/04/2025
11.99
 7,219,000 11.99 12.24 11.95 406,600 746,700 -5.1
25/04/2025
11.99
 8,485,700 12.20 12.44 11.99 247,100 234,200 0.2
24/04/2025
12.15
 10,512,700 11.83 12.36 11.83 1,770,800 51,500 25.6
23/04/2025
11.83
 18,634,400 11.91 12.20 11.13 1,165,100 827,500 4.5
22/04/2025
11.58
 30,611,000 12.32 12.40 11.58 113,300 2,425,100 -34.4
21/04/2025
12.44
 11,151,300 12.77 12.93 12.40 65,100 611,800 -8.6
18/04/2025
12.77
 12,594,400 12.97 12.97 12.56 740,200 1,328,500 -9.1
17/04/2025
12.77
 16,898,500 12.15 12.77 11.95 2,027,300 417,200 24.2
16/04/2025
12.40
 12,806,900 12.81 13.01 12.40 156,600 815,700 -10.2
15/04/2025
12.77
 17,596,900 13.13 13.62 12.77 796,400 57,400 11.9
14/04/2025
13.38
 20,786,200 13.66 13.75 12.77 1,886,900 2,100 30.4
11/04/2025
13.58
 26,963,500 12.52 13.62 12.24 887,700 289,600 9.2
10/04/2025
13.01
 28,274,900 13.01 13.01 13.01 13,800 10,100 0.1
09/04/2025
12.20
 2,969,100 12.20 12.20 12.20 1,400 0 0.0
08/04/2025
13.09
 4,083,000 13.09 13.46 13.09 54,200 7,700 0.7
07/04/2025
14.89
 28,487,800 14.48 15.17 14.48 5,571,100 1,116,400 81.2
04/04/2025
14.07
 22,525,400 14.07 14.48 14.07 1,300 130,700 -2.3
03/04/2025
15.09
 17,058,700 15.29 15.78 15.09 21,100 176,500 -3.0
02/04/2025
16.19
 10,811,700 16.31 16.48 16.19 197,200 577,300 -7.6
01/04/2025
16.23
 4,016,400 16.27 16.31 16.11 56,600 113,800 -1.2
31/03/2025
16.19
 9,650,400 15.99 16.40 15.78 205,600 682,000 -9.2
28/03/2025
16.15
 9,041,900 16.23 16.40 15.99 122,600 29,500 1.8
27/03/2025
16.11
 5,321,100 16.11 16.27 15.99 113,600 33,900 1.6
26/03/2025
16.07
 6,981,600 16.48 16.60 16.07 2,700 224,700 -4.4
25/03/2025
16.48
 8,628,200 16.40 16.68 16.23 657,400 384,200 5.7
24/03/2025
16.27
 15,410,200 16.40 16.44 15.91 27,100 1,489,700 -28.9
21/03/2025
16.48
 7,383,200 16.64 16.72 16.48 210,900 2,760,600 -51.7
20/03/2025
16.60
 13,574,200 16.80 16.84 16.23 6,200 5,239,900 -105.3
19/03/2025
16.68
 10,404,300 17.01 17.01 16.60 11,800 638,600 -12.9
18/03/2025
17.01
 16,329,400 17.33 17.33 16.72 39,700 301,500 -5.5
17/03/2025
17.17
 21,606,600 17.29 17.42 17.01 6,300 86,200 -1.7
14/03/2025
16.84
 25,203,700 16.40 17.29 16.19 1,996,800 189,900 36.4
13/03/2025
16.40
 15,950,200 16.44 16.72 16.03 14,800 274,277 -5.3
12/03/2025
16.44
 7,698,800 16.72 16.72 16.31 3,900 493,500 -9.9
11/03/2025
16.60
 8,930,100 16.23 16.60 16.11 886,000 160,700 14.6
10/03/2025
16.44
 9,988,100 16.52 16.60 16.36 245,000 88,900 3.2

Chính sách bảo mật | Điều khoản sử dụng |