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)
07/06/2024
22.55
 7,612,000 22.84 22.84 22.51 14,260 27,000 -0.4
06/06/2024
22.64
 11,956,400 23.04 23.04 22.47 62,100 172,600 -3.1
05/06/2024
22.88
 11,003,400 23.25 23.33 22.88 10,400 38,100 -0.8
04/06/2024
23.09
 9,241,100 23.37 23.41 23.09 14,000 44,200 -0.9
03/06/2024
23.29
 15,720,100 22.88 23.62 22.88 452,200 43,900 11.6
31/05/2024
22.64
 9,390,500 22.80 22.96 22.43 4,200 136,800 -3.7
30/05/2024
22.51
 15,645,200 22.51 22.76 22.15 59,300 87,100 -0.8
29/05/2024
22.80
 13,197,700 22.84 23.04 22.51 73,500 286,700 -6.0
28/05/2024
22.72
 10,454,600 22.51 23.09 22.47 48,700 22,000 0.7
27/05/2024
22.31
 14,699,800 22.68 22.72 22.31 59,100 449,700 -10.8
24/05/2024
22.68
 31,504,200 23.66 24.02 22.27 148,100 216,100 -1.9
23/05/2024
23.82
 13,634,800 23.82 23.86 23.45 7,400 100,500 -2.7
22/05/2024
23.90
 24,604,600 23.66 24.23 23.57 375,500 456,400 -2.4
21/05/2024
23.57
 16,918,700 23.66 23.74 23.25 19,400 523,300 -14.5
20/05/2024
23.70
 14,256,800 24.31 24.31 23.70 11,500 389,200 -11.1
16/05/2024
23.41
 17,896,100 23.70 24.06 23.41 46,400 241,200 -5.7
15/05/2024
23.25
 14,586,500 23.25 23.49 23.04 1,600 161,000 -4.5
14/05/2024
23.13
 11,075,800 23.29 23.53 23.09 439,900 52,400 11.1
13/05/2024
23.25
 13,827,800 23.49 23.53 22.64 41,500 1,209,800 -33.3
10/05/2024
23.33
 20,979,000 23.09 23.57 22.88 1,094,000 12,800 30.8
09/05/2024
22.92
 15,533,200 23.62 23.78 22.84 19,100 1,398,000 -39.4
08/05/2024
23.33
 28,545,700 22.35 23.66 21.94 1,305,600 164,900 31.9
07/05/2024
22.72
 13,921,600 22.96 23.00 22.55 77,200 136,000 -1.6
06/05/2024
22.92
 21,566,000 22.23 23.00 21.94 1,621,400 9,200 44.8
03/05/2024
21.90
 12,391,000 22.23 22.35 21.86 257,000 145,100 3.0
02/05/2024
21.90
 34,452,500 22.27 22.39 21.37 183,200 2,462,300 -61.0
26/04/2024
22.68
 21,396,900 22.76 23.25 22.60 113,100 2,237,300 -59.8
25/04/2024
23.09
 15,069,200 23.29 23.33 22.80 77,300 1,634,200 -43.9
24/04/2024
23.37
 25,333,700 22.31 23.37 22.27 2,044,200 681,700 38.0
23/04/2024
21.86
 22,766,300 22.92 23.00 21.70 543,100 2,622,400 -57.9
22/04/2024
22.92
 18,528,700 23.00 23.21 22.43 152,900 1,173,200 -28.5
19/04/2024
22.35
 38,934,500 22.84 23.66 22.07 4,145,700 866,500 90.8
17/04/2024
23.49
 26,638,200 24.72 24.84 23.49 1,217,500 1,292,600 -3.0
16/04/2024
24.55
 45,670,500 25.25 25.29 23.86 1,947,000 896,900 30.7
15/04/2024
25.49
 35,671,500 27.20 27.45 25.49 54,100 928,000 -28.8
12/04/2024
27.41
 23,388,900 27.08 27.69 27.00 7,800 1,032,200 -34.4
11/04/2024
26.92
 22,049,900 25.98 27.16 25.98 543,900 131,200 13.5
10/04/2024
26.35
 16,980,300 26.88 27.00 26.35 108,600 1,470,700 -44.7
09/04/2024
26.88
 17,300,600 26.23 26.88 25.94 410,400 837,400 -13.7
08/04/2024
26.18
 17,973,700 26.10 26.63 25.94 634,700 1,493,500 -27.6
05/04/2024
26.10
 24,872,100 25.90 26.88 25.78 371,600 1,714,000 -43.4
04/04/2024
26.27
 31,924,800 26.27 27.25 25.86 2,694,200 1,784,000 29.6
03/04/2024
25.94
 27,588,400 27.33 27.33 25.94 262,100 1,210,000 -31.7
02/04/2024
27.41
 18,671,400 27.04 27.57 26.67 559,200 528,900 0.9
01/04/2024
27.33
 26,743,300 26.27 27.65 26.23 5,170,000 188,700 165.7
29/03/2024
26.27
 16,886,600 26.67 26.76 26.14 33,300 324,200 -9.4
28/03/2024
26.67
 12,618,800 26.92 27.00 26.63 25,200 939,700 -30.0
27/03/2024
26.72
 22,462,300 26.14 27.33 25.90 590,100 438,300 5.3
26/03/2024
26.06
 17,271,700 25.94 26.63 25.61 775,300 448,700 10.6
25/03/2024
26.10
 25,546,500 25.98 26.92 25.86 392,500 378,800 0.4
22/03/2024
26.06
 24,601,900 26.10 26.35 25.33 256,200 2,715,500 -78.1
21/03/2024
25.86
 44,811,900 25.21 26.18 24.39 1,263,300 6,092,800 -146.9
20/03/2024
24.80
 29,500,600 24.35 25.12 24.10 1,843,500 2,072,000 -6.9
19/03/2024
24.39
 28,335,800 25.25 25.25 24.39 661,800 1,309,400 -19.5
18/03/2024
24.84
 78,932,200 23.57 24.84 23.49 5,377,400 928,200 132.1
15/03/2024
23.25
 69,887,600 22.55 23.66 22.47 3,819,900 347,500 99.7
14/03/2024
22.43
 35,281,500 22.27 22.68 22.02 55,900 408,200 -9.6
13/03/2024
22.02
 14,820,100 21.66 22.02 21.49 1,500 250,500 -6.7
12/03/2024
21.49
 13,972,900 21.41 21.74 21.29 29,900 115,000 -2.2
11/03/2024
21.37
 18,539,000 21.66 21.86 21.25 22,700 38,600 -0.4
08/03/2024
21.66
 32,128,300 22.43 22.47 21.66 36,320 232,582 -5.3
07/03/2024
22.31
 28,910,200 22.11 22.43 21.78 100,500 2,869,500 -74.7
06/03/2024
22.19
 15,607,600 22.72 22.80 22.15 27,000 1,900 0.7
05/03/2024
22.72
 19,130,700 22.96 23.09 22.60 80,300 73,860 0.2
04/03/2024
22.92
 49,273,800 22.80 23.49 22.80 4,148,600 510,600 104.0
01/03/2024
22.47
 13,412,300 22.43 22.60 22.27 444,800 201,406 6.7
29/02/2024
22.27
 28,065,800 22.11 22.68 22.02 641,000 38,600 16.4
28/02/2024
22.02
 13,613,400 22.43 22.43 21.90 380,705 23,075 9.8
27/02/2024
22.31
 18,912,300 21.70 22.31 21.58 2,026,890 310,026 46.4
26/02/2024
21.58
 13,352,200 21.37 21.66 21.21 26,400 34,500 -0.2
23/02/2024
21.33
 27,786,500 22.11 22.11 21.21 107,100 97,700 0.2
22/02/2024
22.02
 12,816,100 22.19 22.27 22.02 27,900 58,116 -0.8
21/02/2024
22.19
 20,435,400 22.43 22.55 22.07 193,901 1,984,118 -49.2
20/02/2024
22.43
 15,936,300 22.60 22.80 22.35 51,751 699,560 -17.8
19/02/2024
22.51
 19,153,300 22.76 22.76 22.35 100,733 26,200 2.1
16/02/2024
22.72
 25,679,100 22.84 23.17 22.68 2,006,600 40,837 55.6
15/02/2024
22.60
 16,420,600 22.43 22.60 22.23 14,110 119,300 -2.9
07/02/2024
22.27
 18,341,400 22.51 22.55 22.23 6,002 1,258,200 -34.4
06/02/2024
22.47
 10,125,400 22.51 22.72 22.43 4,300 12,900 -0.2
05/02/2024
22.47
 16,056,100 22.68 22.72 22.27 89,500 411,900 -8.9
02/02/2024
22.55
 26,331,600 22.55 23.29 22.43 1,346,279 157,100 33.5
01/02/2024
22.35
 16,140,100 22.19 22.60 22.15 36,000 30,700 0.1
31/01/2024
22.11
 26,054,200 22.19 22.47 21.98 113,100 30,800 2.3
30/01/2024
21.98
 9,309,500 21.86 22.11 21.86 117,100 81,700 1.0
29/01/2024
21.78
 9,100,100 22.07 22.11 21.78 600 173,900 -4.7
26/01/2024
21.98
 12,540,400 21.98 22.39 21.94 334,000 41,900 7.9
25/01/2024
21.90
 9,445,100 21.94 22.15 21.82 250,200 1,000 6.7
24/01/2024
21.90
 10,296,100 21.90 22.15 21.82 250,500 4,600 6.6
23/01/2024
21.90
 8,125,600 22.31 22.31 21.90 6,700 75,500 -1.9
22/01/2024
22.15
 18,383,700 21.78 22.19 21.54 340,200 13,600 8.8
19/01/2024
21.70
 14,230,500 22.23 22.31 21.70 75,300 508,700 -11.7
18/01/2024
22.02
 17,339,200 22.15 22.35 21.94 204,500 176,000 0.8
17/01/2024
21.90
 16,298,300 21.90 22.27 21.78 3,100 26,100 -0.6
16/01/2024
21.86
 10,004,600 21.29 21.86 21.25 168,900 400,400 -6.1
15/01/2024
21.41
 10,934,000 21.62 21.94 21.41 1,200 1,800 0.0
12/01/2024
21.49
 30,897,600 21.78 21.86 21.29 194,900 204,900 -0.3
11/01/2024
22.07
 13,921,500 21.98 22.15 21.70 5,000 203,700 -5.3
10/01/2024
21.86
 23,271,800 22.35 22.43 21.74 26,300 310,200 -7.6
09/01/2024
22.35
 27,019,100 22.72 22.84 22.27 27,000 112,000 -2.3
08/01/2024
22.64
 31,694,300 22.43 23.00 22.39 970,300 40,100 26.0

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