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)
15/08/2023
22.35
 20,538,800 22.68 22.80 22.23 1,544,700 19,800 42.1
14/08/2023
22.43
 32,704,600 22.07 22.96 21.94 366,000 163,500 5.7
11/08/2023
21.62
 23,064,900 21.21 21.62 20.68 36,100 50,300 -0.4
10/08/2023
21.00
 19,242,400 21.05 21.54 20.96 21,100 674,300 -16.9
09/08/2023
21.05
 20,421,200 21.21 21.49 21.05 43,000 593,900 -14.3
08/08/2023
21.37
 24,384,800 21.74 21.82 21.25 14,800 197,100 -4.8
07/08/2023
21.74
 21,489,800 22.11 22.11 21.45 65,800 285,000 -5.8
04/08/2023
21.94
 36,216,600 21.21 22.19 20.96 767,900 29,200 19.8
03/08/2023
20.88
 26,836,300 20.64 21.13 20.43 25,100 53,000 -0.7
02/08/2023
20.64
 17,893,800 20.31 20.84 20.23 245,700 26,500 5.5
01/08/2023
20.31
 27,815,500 21.33 21.37 20.31 115,500 102,700 0.4
31/07/2023
21.21
 37,767,400 20.72 21.29 20.27 72,300 49,100 0.6
28/07/2023
20.88
 41,099,900 21.21 21.58 20.72 118,400 11,300 2.8
27/07/2023
21.21
 46,581,400 20.76 21.37 20.52 66,900 266,000 -5.1
26/07/2023
20.76
 25,404,600 20.80 21.13 20.47 133,700 102,200 0.8
25/07/2023
20.88
 40,710,200 20.39 21.00 20.23 320,100 104,300 5.5
24/07/2023
20.39
 33,705,300 20.52 20.88 20.27 71,100 232,100 -4.1
21/07/2023
20.23
 41,031,700 18.92 20.23 18.88 71,900 244,100 -4.1
20/07/2023
18.92
 29,010,300 18.60 18.92 18.19 167,600 232,500 -1.5
19/07/2023
18.72
 39,472,800 19.29 19.46 18.68 257,500 10,500 5.7
18/07/2023
19.05
 32,297,000 18.92 19.29 18.64 339,400 61,600 6.4
17/07/2023
18.88
 47,533,300 18.48 19.33 18.44 629,300 18,300 14.3
14/07/2023
18.27
 21,468,500 18.35 18.35 17.78 53,800 170,200 -2.6
13/07/2023
18.03
 35,989,400 17.29 18.19 17.17 18,800 78,600 -1.3
12/07/2023
17.17
 12,768,800 17.25 17.33 16.97 58,500 32,400 0.5
11/07/2023
17.21
 15,329,900 17.62 17.70 17.13 24,100 18,000 0.1
10/07/2023
17.46
 15,646,400 16.97 17.70 16.97 81,700 33,500 1.0
07/07/2023
16.97
 16,241,100 16.93 17.05 16.31 47,700 98,900 -1.0
06/07/2023
17.01
 18,180,300 17.33 17.50 16.80 96,600 56,900 0.8
05/07/2023
17.33
 10,754,900 17.70 17.74 17.33 82,600 9,100 1.6
04/07/2023
17.54
 15,187,700 17.05 17.58 16.97 45,000 0 0.9
03/07/2023
17.05
 11,247,800 17.29 17.42 16.97 141,600 69,800 1.5
30/06/2023
17.17
 18,187,400 17.13 17.33 16.89 23,800 6,000 0.4
29/06/2023
17.21
 48,143,500 18.11 18.19 17.21 172,600 110,000 1.3
28/06/2023
18.27
 21,499,200 18.80 18.84 18.27 93,200 8,300 1.9
27/06/2023
18.64
 18,341,100 19.01 19.01 18.52 22,000 768,700 -17.1
26/06/2023
18.84
 36,668,400 18.52 19.01 17.95 51,900 49,200 0.0
23/06/2023
18.60
 21,975,700 18.80 18.88 18.44 96,900 107,000 -0.2
22/06/2023
18.80
 47,760,100 18.11 18.92 18.03 831,000 185,100 14.7
21/06/2023
17.70
 22,209,800 17.86 17.91 17.50 176,700 26,400 3.3
20/06/2023
17.82
 18,877,900 17.50 17.86 17.37 15,700 74,700 -1.3
19/06/2023
17.29
 21,117,800 17.13 17.66 16.89 50,300 3,000 1.0
16/06/2023
16.97
 25,058,000 17.05 17.42 16.93 57,300 715,400 -13.7
15/06/2023
16.76
 9,995,900 16.72 16.89 16.56 134,300 11,300 2.5
14/06/2023
16.72
 15,125,300 17.29 17.54 16.72 281,500 43,400 5.1
13/06/2023
17.09
 23,340,100 16.76 17.33 16.48 293,700 10,000 5.9
12/06/2023
16.52
 20,145,000 16.97 17.05 16.27 11,900 138,000 -2.6
09/06/2023
17.05
 29,069,500 17.05 17.25 16.15 23,400 11,800 0.2
08/06/2023
16.97
 28,200,600 18.07 18.15 16.97 275,200 458,400 -3.9
07/06/2023
17.95
 24,945,900 17.33 18.11 17.33 51,600 289,300 -5.2
06/06/2023
17.42
 21,346,400 17.25 17.58 16.97 25,900 131,600 -2.2
05/06/2023
17.29
 24,029,000 17.91 17.95 17.29 92,700 102,100 -0.2
02/06/2023
17.78
 22,620,600 18.44 18.44 17.58 27,800 190,400 -3.6
01/06/2023
18.07
 23,101,000 17.58 18.15 17.54 777,300 86,600 15.2
31/05/2023
17.42
 21,736,000 17.17 17.66 16.97 220,500 7,100 4.5
30/05/2023
17.09
 27,591,400 17.37 17.70 17.01 209,500 50,200 3.4
29/05/2023
17.05
 15,832,600 17.29 17.37 16.97 120,000 173,800 -1.1
26/05/2023
16.97
 15,835,400 16.76 17.25 16.52 29,700 328,200 -6.1
25/05/2023
16.76
 21,191,400 16.80 17.09 16.19 2,800 31,000 -0.6
24/05/2023
17.01
 26,286,800 16.89 17.50 16.89 223,100 47,600 3.7
23/05/2023
16.80
 21,727,300 16.80 17.09 16.60 10,800 5,100 0.1
22/05/2023
16.72
 12,991,800 16.97 16.97 16.48 130,000 200 2.7
19/05/2023
16.72
 31,926,300 16.11 16.72 15.50 30,100 122,800 -1.9
18/05/2023
15.78
 33,831,900 17.01 17.09 15.78 508,700 35,600 9.3
17/05/2023
16.97
 21,834,300 17.29 17.62 16.97 84,100 113,400 -0.6
16/05/2023
17.13
 21,177,400 16.52 17.13 16.48 126,400 184,600 -1.2
15/05/2023
16.48
 19,760,300 17.05 17.25 16.48 102,700 616,900 -10.8
12/05/2023
16.84
 18,622,400 16.72 16.93 16.56 79,500 115,000 -0.7
11/05/2023
16.68
 35,770,300 15.74 16.68 15.66 17,000 288,400 -5.5
10/05/2023
15.62
 21,290,200 15.09 15.91 15.09 445,400 11,000 8.3
09/05/2023
15.09
 16,318,600 15.38 15.46 14.93 33,900 164,700 -2.4
08/05/2023
15.38
 28,911,700 15.83 15.83 15.01 288,000 1,007,300 -13.7
05/05/2023
15.54
 22,033,100 15.42 15.74 14.89 29,500 684,000 -12.2
04/05/2023
15.42
 29,595,900 15.25 15.99 15.09 235,700 1,007,200 -14.6
28/04/2023
15.25
 34,089,900 14.44 15.25 14.28 812,900 306,300 9.5
27/04/2023
14.28
 32,598,000 13.83 14.60 13.79 258,200 209,500 0.9
26/04/2023
13.79
 12,006,300 13.34 13.79 13.26 2,145,137 1,706,437 7.4
25/04/2023
13.21
 23,953,800 13.99 14.19 13.21 247,600 497,100 -4.0
24/04/2023
13.79
 16,068,700 14.03 14.15 13.42 73,300 323,200 -4.2
21/04/2023
13.95
 20,168,300 14.03 14.48 13.83 109,800 270,600 -2.7
20/04/2023
13.99
 14,379,200 14.03 14.23 13.58 21,400 50,500 -0.5
19/04/2023
13.87
 24,545,000 14.48 14.64 13.87 19,200 106,810 -1.5
18/04/2023
14.19
 33,217,500 13.30 14.19 12.97 314,200 182,521 2.3
17/04/2023
13.30
 14,373,900 13.21 13.34 12.89 1,107,100 22 18.0
14/04/2023
13.21
 40,577,800 14.28 14.36 13.21 308,500 22,100 4.6
13/04/2023
14.19
 24,484,400 14.28 14.64 13.91 117,600 46,300 1.2
12/04/2023
14.03
 20,607,700 14.32 14.56 13.75 201,500 1,675,522 -25.4
11/04/2023
14.28
 41,249,300 13.91 14.28 13.21 20,500 511,300 -8.6
10/04/2023
14.19
 26,975,500 14.36 14.52 13.91 68,800 851,300 -13.6
07/04/2023
13.87
 27,903,700 13.21 13.87 13.01 748,900 110,510 10.9
06/04/2023
12.97
 31,893,200 12.89 13.50 12.73 531,700 190,010 5.4
05/04/2023
12.64
 19,498,100 12.03 12.64 11.95 707,300 169,700 8.3
04/04/2023
12.15
 17,006,200 11.91 12.36 11.91 132,900 206,910 -1.1
03/04/2023
11.75
 20,426,500 11.50 11.75 11.38 398,900 169,910 3.3
31/03/2023
11.01
 14,812,900 10.56 11.09 10.44 626,200 103,100 7.1
30/03/2023
10.52
 11,277,600 11.01 11.01 10.52 2,000 332,900 -4.3
29/03/2023
10.73
 8,402,200 10.60 10.77 10.40 230,500 11,300 2.9
28/03/2023
10.52
 15,145,500 11.01 11.05 10.52 74,000 414,600 -4.4
27/03/2023
10.81
 16,542,800 10.52 10.85 10.44 272,100 148,310 1.6
24/03/2023
10.40
 19,033,100 10.28 10.60 10.12 219,600 110,400 1.4

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