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)
27/05/2010
11.73
 208,470 11.37 11.73 11.37 67,150 80 4.3
26/05/2010
11.64
 157,810 11.64 11.64 11.46 58,950 0 3.8
25/05/2010
11.55
 174,720 11.28 11.64 11.28 88,780 2,510 5.6
24/05/2010
11.46
 228,860 11.55 11.55 11.19 101,000 9,880 5.8
21/05/2010
11.37
 419,600 11.55 11.73 11.37 101,400 109,880 -0.5
20/05/2010
11.91
 286,200 11.64 12.00 11.64 81,000 0 5.3
19/05/2010
11.91
 365,940 12.00 12.00 11.82 119,870 46,490 4.9
18/05/2010
12.09
 264,300 12.09 12.18 12.09 115,000 0 7.8
17/05/2010
12.18
 265,120 12.27 12.27 12.00 91,850 200 6.2
14/05/2010
12.36
 108,750 12.27 12.45 12.18 53,500 2,030 3.5
13/05/2010
12.27
 263,310 12.36 12.36 12.18 60,000 0 4.1
12/05/2010
12.27
 343,550 12.36 12.36 12.18 96,200 20,500 5.2
11/05/2010
12.45
 196,850 12.54 12.54 12.36 70,200 0 4.9
10/05/2010
12.36
 183,400 12.54 12.54 12.36 62,560 0 4.3
07/05/2010
12.54
 658,160 12.63 12.63 12.36 203,780 30,000 12.2
06/05/2010
12.72
 431,560 12.81 12.81 12.63 44,820 4,510 2.8
05/05/2010
12.72
 413,780 12.81 12.90 12.72 42,880 110 3.1
04/05/2010
12.90
 304,830 12.81 12.99 12.81 52,930 84,480 -2.3
29/04/2010
12.81
 332,990 12.99 13.08 12.81 59,900 0 4.3
28/04/2010
12.90
 369,240 12.90 12.99 12.81 135,480 0 9.8
27/04/2010
12.90
 263,330 12.99 12.99 12.90 77,630 1,000 5.5
26/04/2010
12.99
 351,820 13.17 13.17 12.99 49,280 2,220 3.4
22/04/2010
13.08
 502,060 12.81 13.17 12.63 57,910 0 4.2
21/04/2010
12.63
 220,970 12.72 12.81 12.63 30,320 0 2.1
20/04/2010
12.54
 394,990 12.81 12.90 12.54 55,140 65,960 -0.7
19/04/2010
12.72
 229,500 12.90 12.99 12.72 95,000 22,000 5.2
16/04/2010
12.90
 200,350 13.08 13.08 12.90 75,000 0 5.4
15/04/2010
13.08
 242,770 13.17 13.17 12.99 72,440 0 5.3
14/04/2010
12.99
 233,950 13.08 13.08 12.90 98,010 0 7.1
13/04/2010
12.99
 296,750 13.25 13.34 12.99 85,000 540 6.2
12/04/2010
13.17
 356,840 13.25 13.43 13.17 25,000 0 1.8
09/04/2010
13.17
 418,810 13.17 13.25 13.08 150,160 1,000 10.9
08/04/2010
13.08
 353,110 13.25 13.25 13.08 81,090 1,000 5.9
07/04/2010
13.17
 380,110 13.34 13.34 13.08 53,610 0 3.9
06/04/2010
13.25
 564,760 13.08 13.34 13.08 69,720 0 5.1
05/04/2010
13.08
 460,000 12.99 13.17 12.81 41,250 21,200 1.5
02/04/2010
12.81
 346,950 12.90 12.99 12.72 50,510 7,500 3.1
01/04/2010
12.81
 486,070 12.27 12.81 12.27 118,460 2,500 8.0
31/03/2010
12.27
 387,410 12.54 12.63 12.27 95,120 0 6.6
30/03/2010
12.54
 228,660 12.63 12.63 12.54 50,000 5,000 3.2
29/03/2010
12.63
 259,830 12.72 12.81 12.54 12,800 0 0.9
26/03/2010
12.72
 398,600 12.72 12.72 12.45 103,950 2,500 7.1
25/03/2010
12.54
 475,960 12.63 12.81 12.45 77,260 0 5.4
24/03/2010
12.90
 464,010 12.90 12.99 12.63 14,710 0 1.1
23/03/2010
12.72
 499,220 12.99 13.08 12.72 69,610 0 5.0
22/03/2010
12.99
 320,590 13.17 13.25 12.99 23,990 9,590 1.0
19/03/2010
13.17
 227,520 13.34 13.43 13.17 9,420 60,040 -3.7
18/03/2010
13.43
 610,370 13.17 13.43 12.99 70,000 23,140 3.4
17/03/2010
12.99
 440,120 13.43 13.43 12.99 125,300 18,770 7.8
16/03/2010
13.25
 942,230 13.79 13.79 13.25 180,000 34,570 10.9
15/03/2010
13.88
 828,870 14.15 14.15 13.70 286,280 50,000 18.3
12/03/2010
14.06
 616,020 13.88 14.06 13.70 103,100 80,000 1.7
11/03/2010
13.79
 459,620 13.97 13.97 13.70 0 42,500 -3.3
10/03/2010
13.79
 700,680 13.79 14.06 13.70 42,010 80,700 -3.0
09/03/2010
13.79
 1,537,330 13.25 13.88 13.17 248,520 182,510 4.8
08/03/2010
13.25
 591,490 12.90 13.25 12.81 32,210 77,000 -3.2
05/03/2010
12.81
 310,120 12.72 12.90 12.63 0 40,000 -2.9
04/03/2010
12.90
 614,710 12.99 12.99 12.81 1,700 31,000 -2.1
03/03/2010
12.45
 204,990 12.36 12.45 12.18 26,000 0 1.8
02/03/2010
12.27
 165,280 12.27 12.36 12.18 48,040 5,430 2.9
01/03/2010
12.27
 239,360 12.36 12.36 12.27 50,000 0 3.4
26/02/2010
12.27
 106,860 12.18 12.36 12.18 10,500 58,710 -3.3
25/02/2010
12.18
 341,620 12.36 12.36 12.18 151,510 91,320 4.1
24/02/2010
12.18
 167,400 12.27 12.36 12.09 11,810 67,340 -3.8
23/02/2010
12.36
 221,780 12.54 12.54 12.36 11,510 0 0.8
22/02/2010
12.63
 138,210 12.99 12.99 12.63 32,510 55,000 -1.6
12/02/2010
12.81
 122,200 12.81 12.81 12.63 12,020 0 0.9
11/02/2010
12.63
 91,210 12.54 12.63 12.54 23,540 0 1.7
10/02/2010
12.54
 177,610 12.27 12.54 12.27 11,520 10 0.8
09/02/2010
12.27
 183,810 12.27 12.36 12.18 65,000 500 4.4
08/02/2010
12.27
 142,140 12.45 12.45 12.27 57,480 26,950 2.1
05/02/2010
12.54
 240,080 12.72 12.81 12.45 11,520 6,080 0.4
04/02/2010
12.90
 457,760 12.63 12.90 12.54 97,520 50 6.9
03/02/2010
12.45
 199,250 12.36 12.45 12.09 42,340 0 2.9
02/02/2010
12.18
 130,920 12.36 12.36 12.09 40,200 1,620 2.6
01/02/2010
12.18
 138,650 12.18 12.36 12.09 0 0 0
29/01/2010
12.18
 261,910 12.36 12.45 12.09 67,700 300 4.6
28/01/2010
12.45
 136,810 12.72 12.99 12.45 300 0 0.0
27/01/2010
12.81
 309,610 13.08 13.25 12.81 159,430 3,000 11.4
26/01/2010
12.90
 255,400 12.72 12.90 12.72 57,800 0 4.1
25/01/2010
12.36
 122,370 12.18 12.45 12.18 12,630 2,300 0.7
22/01/2010
12.27
 292,340 12.27 12.45 12.18 64,030 500 4.3
21/01/2010
12.36
 438,440 12.63 12.72 12.18 217,360 500 15.2
20/01/2010
12.63
 319,560 13.25 13.25 12.54 74,320 0 5.3
19/01/2010
12.99
 319,620 13.08 13.17 12.90 93,290 0 6.8
18/01/2010
12.99
 504,790 13.17 13.25 12.99 116,940 500 8.5
15/01/2010
13.61
 268,010 13.70 13.88 13.43 113,950 18,750 7.3
14/01/2010
13.79
 261,710 13.79 13.97 13.61 33,550 0 2.6
13/01/2010
13.61
 612,760 13.17 13.70 12.72 75,370 500 5.5
12/01/2010
13.17
 576,290 13.61 13.79 13.17 122,350 5,000 8.8
11/01/2010
13.70
 260,140 13.97 14.15 13.61 16,030 0 1.2
08/01/2010
14.06
 850,510 14.78 14.87 14.06 47,430 3,180 3.5
07/01/2010
14.42
 631,690 14.69 14.87 14.33 23,590 50,300 -2.2
06/01/2010
14.78
 930,340 14.78 15.05 14.42 21,530 53,470 -2.7
05/01/2010
14.78
 1,129,250 14.78 14.78 14.51 182,560 200,000 -1.4
04/01/2010
14.15
 405,020 13.79 14.15 13.70 0 100,000 -7.9
31/12/2009
13.52
 731,450 13.70 14.06 13.52 89,810 50,000 0
30/12/2009
13.70
 600,230 13.52 13.79 13.34 110,510 94,420 0
29/12/2009
13.52
 1,158,880 12.90 13.52 12.99 10,000 203,000 0
28/12/2009
12.90
 499,500 13.08 13.34 12.72 145,000 61,000 0

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