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

10.15
0
(0%)
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
10.15
2 tháng
(2026-08-06) 		-1.07 -10.64% 200,993,600 261,810 7.7
9.02
10.90
10.15
3 tháng
(2026-07-07) 		-2.21 -19.65% 417,903,500 6,183,710 73.8
9.02
11.93
10.15
6 tháng
(2026-04-08) 		-4.61 -33.83% 855,026,800 -224,590 -18.4
9.02
14.10
10.15
12 tháng
(2025-10-10) 		-11.17 -55.32% 2,367,978,300 -11,109,490 -173.1
9.02
23.21
10.15
24 tháng
(2024-10-15) 		-7.58 -45.66% 6,205,614,700 441,595 -354.2
9.02
23.21
10.15
36 tháng
(2023-10-23) 		-7.34 -44.85% 10,481,199,500 -2,961,009 -489.4
9.02
27.41
10.15
60 tháng
(2021-11-01) 		-27.35 -75.20% 17,259,416,400 19,674,860 145.5
8.24
80.10
10.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2026
10.15
 5,241,700 10.10 10.25 10 227,000 75,200 0
22/10/2026
10.15
 4,805,800 10.20 10.30 10.05 119,500 67,900 0
21/10/2026
10.20
 13,770,500 9.62 10.25 9.62 1,640,300 122,430 0
20/10/2026
9.58
 4,084,400 9.56 9.64 9.52 532,500 464,007 0
19/10/2026
9.54
 4,801,400 9.62 9.70 9.52 159,020 297,124 0
16/10/2026
9.53
 3,165,000 9.60 9.65 9.53 7,576 131,818 0
15/10/2026
9.60
 7,326,800 9.43 9.76 9.43 579,200 436,722 0
14/10/2026
9.50
 3,714,200 9.58 9.58 9.31 197,500 457,202 0
13/10/2026
9.50
 3,897,600 9.45 9.72 9.44 160,100 38 0
12/10/2026
9.46
 4,682,100 9.41 9.55 9.31 315,900 162,676 0
09/10/2026
9.40
 7,428,200 9.26 9.67 9.03 583,200 1,207,500 -5.9
08/10/2026
9.30
 4,017,100 9.22 9.30 9.02 46,300 15,400 0.3
07/10/2026
9.30
 2,335,100 9.33 9.45 9.19 54,800 49,400 0.0
06/10/2026
9.30
 7,969,600 9 9.40 8.71 1,287,700 218,400 9.5
05/10/2026
9.02
 2,793,500 9.22 9.35 9.02 15,900 111,500 -0.9
02/10/2026
9.25
 3,194,500 9.53 9.53 9.25 54,600 273,700 -2.0
01/10/2026
9.55
 2,761,500 9.70 9.70 9.34 111,900 133,600 -0.2
30/09/2026
9.57
 2,702,400 9.60 9.72 9.56 80,000 188,700 -1.0
29/09/2026
9.53
 4,322,700 9.23 9.87 9.21 313,300 42,900 2.6
28/09/2026
9.23
 5,574,800 9.60 9.61 9.17 143,800 131,800 0.1
25/09/2026
9.63
 4,131,500 9.87 9.87 9.55 159,100 413,800 -2.5
24/09/2026
9.83
 2,714,800 9.94 9.98 9.83 152,900 117,700 0.3
23/09/2026
9.95
 2,743,100 10.15 10.20 9.95 74,800 125,400 -0.5
22/09/2026
10.10
 1,838,000 10.05 10.25 10 103,300 47,100 0.6
21/09/2026
10.10
 2,426,100 10.20 10.30 10.05 48,800 48,500 0.0
18/09/2026
10.20
 3,009,000 10.10 10.20 10.05 1,110,000 198,000 9.3
17/09/2026
10.10
 3,108,900 9.90 10.30 9.87 5,800 43,200 -0.4
16/09/2026
9.99
 1,546,000 9.96 10 9.92 3,100 20,200 -0.2
15/09/2026
10
 2,291,000 9.95 10.10 9.94 100 29,900 -0.3
14/09/2026
10
 3,817,800 9.94 10.10 9.85 9,200 320,500 -3.1
11/09/2026
10.05
 5,101,700 10.20 10.20 9.97 200 743,900 -7.5
10/09/2026
10.25
 1,832,100 10.25 10.25 10.10 171,000 271,500 -1.0
09/09/2026
10.25
 4,080,000 10.25 10.25 10.10 273,900 704,000 -4.4
08/09/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
08/09/2026
10.25
 4,576,100 10.50 10.60 10.25 21,500 521,700 -5.2
07/09/2026
10.47
 7,144,900 10.47 10.57 10.24 157,600 36,400 1.3
04/09/2026
10.47
 7,543,300 10.61 10.66 10.38 608,200 150,600 5.1
03/09/2026
10.61
 3,389,500 10.71 10.75 10.52 261,600 183,800 0.9
28/08/2026
10.75
 8,560,000 10.71 10.85 10.52 21,200 976,600 -10.9
27/08/2026
10.80
 5,642,100 10.80 10.94 10.66 25,100 696,900 -7.6
26/08/2026
10.90
 6,363,300 10.66 10.90 10.66 153,800 384,200 -2.6
25/08/2026
10.71
 9,522,300 10.66 10.80 10.57 327,900 246,200 0.9
24/08/2026
10.61
 10,927,400 10.52 10.75 10.33 803,800 398,500 4.5
21/08/2026
10.38
 10,507,200 9.72 10.38 9.72 1,595,500 195,500 14.9
20/08/2026
9.72
 2,434,800 9.91 9.95 9.72 69,300 335,300 -2.8
19/08/2026
9.81
 5,214,300 10 10.09 9.81 100,600 350,200 -2.6
18/08/2026
10
 4,462,200 10.38 10.42 10 100 258,300 -2.8
17/08/2026
10.33
 8,348,000 10.19 10.57 10.19 879,900 798,600 1.0
14/08/2026
10.19
 7,855,400 10.14 10.42 9.95 1,128,800 64,200 11.4
13/08/2026
10.05
 6,296,600 10.38 10.47 10.05 652,900 241,800 4.5
12/08/2026
10.33
 7,144,900 10.38 10.47 10.24 752,300 139,900 6.7
11/08/2026
10.38
 6,460,000 10.38 10.57 10.33 122,200 149,400 -0.3
10/08/2026
10.38
 5,939,400 10.14 10.42 10.09 326,700 84,900 2.6
07/08/2026
10.09
 5,355,100 10.09 10.24 10.05 192,900 88,500 1.1
06/08/2026
10.09
 7,317,400 10.09 10.19 9.95 49,800 554,100 -5.4
05/08/2026
10.09
 10,921,500 10.19 10.42 10.05 802,900 336,100 5.1
04/08/2026
10.09
 7,378,400 10 10.14 9.91 598,200 246,100 3.8
03/08/2026
10
 11,902,800 9.53 10.14 9.53 1,313,600 142,800 12.3
31/07/2026
9.48
 10,967,400 9.81 9.86 9.43 2,900 1,926,700 -19.7
30/07/2026
9.62
 13,328,300 9.43 9.81 9.40 288,800 783,300 -5.0
29/07/2026
9.53
 6,279,000 9.42 9.58 9.34 185,400 45,400 1.4
28/07/2026
9.40
 15,320,100 8.82 9.76 8.82 2,841,000 261,100 25.7
27/07/2026
9.14
 19,130,700 9.72 9.86 9.14 1,159,600 1,156,000 -0.4
24/07/2026
9.72
 6,792,700 10 10.38 9.72 22,200 280,500 -2.8
23/07/2026
10.19
 13,378,200 10.38 10.57 9.67 340,300 3,500 3.5
22/07/2026
10.38
 13,122,300 10.09 10.75 9.95 1,115,400 401,600 7.7
21/07/2026
10.24
 10,521,300 10.38 10.71 10.14 309,000 719,700 -4.7
20/07/2026
10.61
 11,464,100 11.32 11.42 10.61 7,300 37,600 -0.4
17/07/2026
11.37
 5,569,900 11.75 11.93 11.37 328,000 358,700 -0.4
16/07/2026
11.75
 10,130,600 11.37 11.79 11.08 848,200 782,800 0.7
15/07/2026
11.32
 7,460,600 11.89 11.93 11.32 492,200 159,300 4.1
14/07/2026
11.89
 6,116,400 11.93 12.03 11.75 284,500 197,900 1.1
13/07/2026
11.93
 12,305,100 11.56 12.08 11.51 1,300,000 272,400 12.8
10/07/2026
11.60
 4,368,200 11.56 11.89 11.51 394,600 195,700 2.5
09/07/2026
11.56
 2,737,100 11.51 11.75 11.51 272,000 149,400 1.5
08/07/2026
11.56
 10,734,500 11.23 11.89 11.23 362,500 1,300 4.4
07/07/2026
11.23
 6,980,700 11.23 11.37 10.90 1,125,300 14,100 13.2
06/07/2026
11.23
 6,434,200 11.60 11.70 11.13 96,100 5,800 1.1
03/07/2026
11.56
 5,328,500 11.75 11.79 11.46 2,000 168,600 -2.1
02/07/2026
11.75
 2,098,300 11.98 11.98 11.75 14,700 114,500 -1.2
01/07/2026
11.84
 2,062,500 11.84 11.89 11.75 7,400 40,000 -0.4
30/06/2026
11.75
 2,498,200 11.93 11.93 11.75 1,100 56,600 -0.7
29/06/2026
11.89
 3,222,800 11.70 11.89 11.65 208,500 8,600 2.5
26/06/2026
11.65
 2,353,200 11.70 11.79 11.65 3,200 25,900 -0.3
25/06/2026
11.75
 2,335,300 11.79 11.93 11.70 0 40,100 -0.5
24/06/2026
11.79
 3,902,300 11.98 11.98 11.65 66,900 252,000 -2.3
23/06/2026
11.79
 4,685,000 12.12 12.22 11.79 21,200 116,100 -1.2
22/06/2026
12.08
 2,874,200 12.17 12.26 12.03 100 95,700 -1.2
19/06/2026
12.22
 4,264,000 12.36 12.59 12.17 449,900 146,700 4.0
18/06/2026
12.26
 3,035,900 12.45 12.50 12.22 3,800 0 0.0
17/06/2026
12.41
 4,141,700 12.45 12.64 12.36 105,000 30,700 1.0
16/06/2026
12.45
 5,698,200 12.31 12.45 12.22 129,000 48,700 1.1
15/06/2026
12.26
 4,856,600 12.12 12.31 12.03 50,900 380,700 -4.3
12/06/2026
11.89
 3,542,700 12.17 12.17 11.84 14,500 129,300 -1.5
11/06/2026
11.98
 2,020,000 12.17 12.17 11.98 2,100 125,900 -1.6
10/06/2026
12.17
 4,977,000 11.84 12.31 11.84 145,100 314,400 -2.2
09/06/2026
11.84
 4,644,300 11.93 12.03 11.79 33,800 47,200 -0.2
08/06/2026
11.84
 5,366,600 12.03 12.12 11.84 191,500 217,500 -0.3
05/06/2026
12.12
 4,201,000 12.31 12.36 12.08 200 215,300 -2.8
04/06/2026
12.26
 2,790,800 12.36 12.41 12.22 2,300 192,800 -2.5
03/06/2026
12.36
 3,317,900 12.26 12.45 12.12 152,300 2,200 2.0

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