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)
18/10/2010
7.58
 14,750 7.65 7.65 7.52 8,620 0 0.4
15/10/2010
7.59
 95,220 7.47 7.59 7.47 85,190 0 3.6
14/10/2010
7.52
 85,720 7.49 7.59 7.49 77,610 0 3.3
13/10/2010
7.50
 144,930 7.67 7.67 7.42 79,820 0 3.3
12/10/2010
7.50
 50,740 7.58 7.58 7.50 9,120 3,500 0.2
11/10/2010
7.58
 50,250 7.65 7.65 7.52 8,620 26,230 -0.7
08/10/2010
7.65
 103,690 7.76 7.79 7.65 80,880 0 3.5
07/10/2010
7.76
 58,580 7.86 7.86 7.65 44,170 0 1.9
06/10/2010
7.86
 140,170 7.79 7.86 7.68 110,430 3,700 4.6
05/10/2010
7.68
 217,870 7.45 7.68 7.45 90,770 11,400 3.4
04/10/2010
7.52
 263,320 7.70 7.70 7.52 229,330 0 9.7
01/10/2010
7.68
 183,110 7.76 7.79 7.67 163,410 4,200 6.8
30/09/2010
7.68
 72,380 7.61 7.68 7.58 64,610 1,900 2.7
29/09/2010
7.52
 100,140 7.70 7.70 7.52 33,070 1,900 1.3
28/09/2010
7.63
 260,010 7.79 7.79 7.63 100,500 57,380 1.9
27/09/2010
7.68
 124,580 7.83 7.83 7.68 28,000 0 1.2
24/09/2010
7.79
 98,690 7.81 7.86 7.79 15,050 3,700 0.5
23/09/2010
7.81
 94,130 7.90 7.90 7.74 45,050 5,000 1.7
22/09/2010
7.88
 137,380 7.95 7.99 7.85 90,190 13,500 3.4
21/09/2010
7.79
 275,890 8.06 8.08 7.79 52,860 113,080 -2.5
20/09/2010
8.06
 246,730 8.33 8.33 7.97 36,350 350 1.6
17/09/2010
8.06
 189,460 7.92 8.06 7.88 1,500 20,820 -0.9
16/09/2010
7.86
 77,470 7.70 7.90 7.70 7,990 6,500 0.1
15/09/2010
7.88
 153,630 7.88 7.90 7.61 27,120 5,250 1.0
14/09/2010
7.88
 75,950 8.06 8.06 7.70 5,800 8,070 -0.1
13/09/2010
7.86
 508,650 7.56 7.86 7.49 159,300 550 6.7
10/09/2010
7.86
 210,400 8.28 8.28 7.86 10,560 0 0.5
09/09/2010
8.28
 239,310 8.36 8.38 8.20 28,130 0 1.3
08/09/2010
8.24
 306,020 8.33 8.42 8.13 67,790 0 3.1
07/09/2010
8.54
 233,220 8.72 8.72 8.53 18,360 410 0.9
06/09/2010
8.72
 276,460 8.62 8.96 8.62 17,370 50,930 -1.7
01/09/2010
8.60
 441,450 8.60 8.62 8.22 27,100 44,510 -0.8
31/08/2010
8.22
 491,110 8.15 8.22 8.02 39,670 111,000 -3.2
30/08/2010
7.85
 125,060 7.85 7.85 7.85 16,690 570 0.7
27/08/2010
7.49
 624,680 7.16 7.49 7.13 139,200 2,090 5.6
26/08/2010
7.15
 651,280 6.91 7.15 6.91 164,470 61,500 4.0
25/08/2010
7.08
 509,300 7.04 7.15 7.04 77,030 318,500 -9.5
24/08/2010
7.40
 780,110 7.13 7.40 7.06 135,400 172,400 -1.5
23/08/2010
7.42
 395,490 7.70 7.70 7.33 38,720 27,030 0.5
20/08/2010
7.70
 237,290 7.95 7.95 7.58 131,250 6,950 5.3
19/08/2010
7.93
 275,820 8.22 8.22 7.86 99,990 0 4.5
18/08/2010
8.17
 569,530 8.51 8.51 8.17 90,000 0 4.2
17/08/2010
8.60
 423,440 8.60 8.62 8.42 102,990 40 4.9
16/08/2010
8.62
 321,640 8.72 8.76 8.60 136,700 670 6.6
13/08/2010
8.60
 256,640 8.29 8.60 8.15 88,310 0 4.1
12/08/2010
8.26
 472,860 8.42 8.60 8.26 165,650 20,750 6.8
11/08/2010
8.69
 243,430 8.72 8.72 8.26 26,100 0 1.3
10/08/2010
8.69
 599,700 8.87 8.96 8.69 50,250 24,200 1.3
09/08/2010
9.13
 274,550 9.13 9.40 8.96 39,310 1,000 2.0
06/08/2010
9.40
 239,420 9.58 9.58 9.22 47,030 2,500 2.3
05/08/2010
9.58
 180,750 9.94 9.94 9.58 36,550 4,780 1.7
04/08/2010
9.85
 468,540 10.03 10.03 9.67 40,150 10 2.2
03/08/2010
10.12
 252,620 10.21 10.30 10.12 10,050 3,200 0.4
02/08/2010
10.21
 111,420 10.21 10.21 10.12 25,000 860 1.4
30/07/2010
10.30
 158,680 10.30 10.30 10.21 20,000 0 1.2
29/07/2010
10.30
 100,320 10.21 10.30 10.21 20,100 0 1.2
28/07/2010
10.30
 115,340 10.39 10.39 10.21 30,100 0 1.7
27/07/2010
10.48
 91,500 10.66 10.66 10.48 35,570 33,110 0.2
26/07/2010
10.66
 168,710 10.66 10.66 10.48 122,410 310 7.2
23/07/2010
10.48
 67,550 10.48 10.57 10.39 26,030 0 1.5
22/07/2010
10.39
 145,030 10.48 10.57 10.39 30,100 5,050 1.5
21/07/2010
10.66
 82,170 10.66 10.75 10.66 30,000 0 1.8
20/07/2010
10.75
 126,620 10.84 10.93 10.75 20,000 15,320 0.3
19/07/2010
10.93
 100,460 10.93 10.93 10.75 44,620 800 2.7
16/07/2010
10.93
 300,250 11.02 11.02 10.84 66,650 0 4.1
15/07/2010
11.02
 200,030 10.93 11.11 10.84 0 0 0
14/07/2010
11.11
 154,400 11.19 11.19 11.02 36,000 0 2.2
13/07/2010
11.11
 133,520 11.28 11.28 11.11 31,790 2,000 1.9
12/07/2010
11.11
 61,690 10.93 11.11 10.93 0 2,460 -0.2
09/07/2010
10.93
 55,690 10.93 11.02 10.93 0 4,520 -0.3
08/07/2010
10.93
 120,090 11.11 11.19 10.93 20,100 0 1.2
07/07/2010
11.11
 128,660 11.46 11.46 11.02 30,000 4,920 1.6
06/07/2010
11.28
 84,190 11.37 11.37 11.28 30,000 30,480 0.0
05/07/2010
11.46
 108,140 11.46 11.55 11.46 57,340 19,660 2.4
02/07/2010
11.46
 28,480 11.46 11.55 11.46 15,880 7,870 0.5
01/07/2010
11.55
 157,080 11.64 11.64 11.46 132,920 3,110 8.4
30/06/2010
11.64
 157,350 11.11 11.64 11.11 128,650 0 8.3
29/06/2010
11.46
 204,280 11.55 11.55 11.46 119,320 30,000 5.8
28/06/2010
11.55
 123,200 11.55 11.64 11.46 83,050 7,860 4.8
25/06/2010
11.55
 88,370 11.55 11.64 11.55 76,450 24,170 3.4
24/06/2010
11.64
 137,890 11.64 11.73 11.64 133,540 12,290 7.9
23/06/2010
11.73
 40,240 11.55 11.73 11.55 31,880 0 2.1
22/06/2010
11.73
 145,450 11.82 11.91 11.64 63,030 0 4.1
21/06/2010
11.73
 70,530 11.55 11.73 11.55 33,380 4,760 1.9
18/06/2010
11.55
 139,400 11.64 11.73 11.55 93,260 45,740 3.1
17/06/2010
11.64
 91,330 11.64 11.64 11.55 57,630 8,000 3.2
16/06/2010
11.64
 132,720 11.73 11.73 11.64 39,980 8,570 2.0
15/06/2010
11.64
 67,930 11.64 11.64 11.55 11,990 6,680 0.3
14/06/2010
11.64
 107,550 11.64 11.73 11.64 0 780 -0.1
11/06/2010
11.55
 176,370 11.82 11.82 11.55 100,650 125,000 -1.6
10/06/2010
11.64
 83,130 11.55 11.73 11.55 10,500 9,870 0.0
09/06/2010
11.64
 193,020 11.73 11.82 11.64 75,000 20,940 3.5
08/06/2010
11.73
 147,040 11.64 11.82 11.55 35,000 29,780 0.3
07/06/2010
11.82
 367,850 11.55 11.82 11.46 297,850 31,570 17.4
04/06/2010
11.91
 292,300 11.82 11.91 11.82 223,090 25,790 13.1
03/06/2010
11.82
 292,490 12.09 12.09 11.82 113,820 108,000 0.4
02/06/2010
12.00
 273,780 11.82 12.09 11.73 139,180 20,400 7.9
01/06/2010
11.91
 122,060 11.64 12.00 11.64 65,650 0 4.3
31/05/2010
11.91
 103,280 12.00 12.09 11.91 39,400 4,000 2.4
28/05/2010
12.18
 463,790 12.18 12.27 11.82 80,030 10,000 4.7

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