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

20.55
-0.25
(-1.20%)
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
(2025-11-05) 		0.65 3.23% 213,282,000 -5,225,500 -105.7
19.65
21.35
20.55
2 tháng
(2025-10-06) 		-0.28 -1.33% 657,356,100 -1,873,900 -6.6
19.30
24.60
20.55
3 tháng
(2025-09-08) 		-1.20 -5.44% 1,144,561,500 -19,211,100 -429.5
19.30
24.60
20.55
6 tháng
(2025-06-09) 		4.21 25.38% 2,812,866,300 2,596,413 47.1
15.35
24.60
20.55
12 tháng
(2024-12-10) 		2.64 14.55% 4,116,674,200 -1,236,585 -125.4
12.28
24.60
20.55
24 tháng
(2023-12-18) 		-1.21 -5.48% 7,813,136,200 -3,088,081 -217.9
12.28
29.05
20.55
36 tháng
(2022-12-21) 		7.31 54.20% 12,742,751,100 2,208,886 -217.1
9.51
29.05
20.55
60 tháng
(2020-12-31) 		5.55 36.36% 16,842,484,070 16,273,598 345.3
8.73
84.91
20.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2017
9.13
 4,459,310 9.43 9.88 9.08 38,370 21,000 0.4
29/11/2017
9.43
 6,369,270 8.83 9.43 8.85 1,275,180 909,260 7.4
28/11/2017
8.83
 128,443,910 8.26 8.83 8.12 56,420,971 1,760 1,086.1
27/11/2017
8.26
 4,936,910 8.07 8.62 8.26 51,500 18,370 0.6
24/11/2017
8.07
 6,583,430 7.91 8.16 7.93 213,520 2,517,080 -40.5
23/11/2017
7.91
 6,213,470 7.80 8.26 7.80 33,000 2,484,220 -42.7
22/11/2017
7.80
 4,819,290 7.61 7.89 7.57 0 9,000 -0.2
21/11/2017
7.61
 4,356,870 7.45 7.71 7.45 2,550 6,030 -0.1
20/11/2017
7.45
 1,671,410 7.48 7.57 7.38 10,900 0 0.2
17/11/2017
7.48
 2,052,980 7.66 7.77 7.45 51,070 0 0.8
16/11/2017
7.66
 3,166,560 7.34 7.66 7.38 0 220 -0.0
15/11/2017
7.34
 7,966,760 7.68 7.98 7.34 6,500 12,140 -0.1
14/11/2017
7.68
 4,131,680 7.64 7.93 7.57 500 300 0.0
13/11/2017
7.64
 2,386,740 7.59 7.84 7.54 1,000 10 0.0
10/11/2017
7.59
 3,067,560 7.34 7.80 7.29 2,000 9,000 -0.1
09/11/2017
7.34
 3,001,240 6.97 7.43 6.95 32,790 0 0.5
08/11/2017
6.97
 430,270 6.88 6.97 6.77 1,500 0 0.0
07/11/2017
6.88
 589,310 6.83 6.88 6.72 4,000 0 0.1
06/11/2017
6.83
 419,550 6.93 6.97 6.81 500 0 0.0
03/11/2017
6.93
 1,964,510 6.72 6.97 6.51 17,590 8,060 0.1
02/11/2017
6.72
 3,136,080 7.20 7.20 6.72 138,110 0 2.1
01/11/2017
7.20
 328,670 7.25 7.29 7.20 1,500 0 0.0
31/10/2017
7.25
 243,740 7.25 7.29 7.20 1,370 6,000 -0.1
30/10/2017: Cổ tức tiền mặt tỉ lệ: 4.5%
30/10/2017
7.25
 601,700 7.25 7.38 7.22 6,110 0 0.1
27/10/2017
7.25
 624,830 7.18 7.25 7.16 12,780 0 0.2
26/10/2017
7.18
 463,010 7.20 7.25 7.16 90,220 0 1.5
25/10/2017
7.20
 596,930 7.20 7.25 7.18 10,100 10,010 0.0
24/10/2017
7.20
 549,430 7.14 7.22 7.14 5,000 7,400 -0.0
23/10/2017
7.14
 949,850 7.22 7.22 7.11 5,000 0 0.1
20/10/2017
7.22
 644,230 7.18 7.31 7.18 5,060 0 0.1
19/10/2017
7.18
 943,150 7.14 7.22 7.07 2,450 0 0.0
18/10/2017
7.14
 2,053,000 7.31 7.34 7.14 17,750 608,410 -9.6
17/10/2017
7.31
 1,388,540 7.27 7.36 7.29 6,990 48,860 -0.7
16/10/2017
7.27
 987,170 7.22 7.38 7.22 11,920 0 0.2
13/10/2017
7.22
 718,010 7.20 7.27 7.14 0 200 -0.0
12/10/2017
7.20
 793,070 7.34 7.36 7.20 0 0 0
11/10/2017
7.34
 1,272,710 7.36 7.47 7.29 0 3,380 -0.1
10/10/2017
7.36
 1,939,760 7.18 7.45 7.09 0 4,300 -0.1
09/10/2017
7.18
 632,570 7.11 7.18 7.11 0 0 0
06/10/2017
7.11
 356,420 7.11 7.18 7.07 0 100 -0.0
05/10/2017
7.11
 1,988,370 7.05 7.27 7.05 0 20 -0.0
04/10/2017
7.05
 285,780 7.05 7.09 6.98 0 0 0
03/10/2017
7.05
 888,800 7.05 7.05 6.96 3,980 0 0.1
02/10/2017
7.05
 725,520 7.09 7.18 7.00 0 0 0
29/09/2017
7.09
 641,690 7.07 7.11 7.05 0 0 0
28/09/2017
7.07
 1,360,300 7.07 7.14 7.00 0 0 0
27/09/2017
7.07
 1,319,450 7.20 7.31 7.07 31,670 100 0.5
26/09/2017
7.20
 1,090,640 7.20 7.31 7.14 0 0 0
25/09/2017
7.20
 4,261,670 7.09 7.43 7.07 0 7,080 -0.1
22/09/2017
7.09
 405,860 7.05 7.09 7.00 6,400 0 0.1
21/09/2017
7.05
 225,880 7.09 7.14 7.00 220 0 0.0
20/09/2017
7.09
 261,180 7.00 7.09 7.00 8,120 100 0.1
19/09/2017
7.00
 350,720 7.09 7.11 7.00 2,000 0 0.0
18/09/2017
7.09
 1,051,200 6.93 7.14 6.91 3,580 100 0.1
15/09/2017
6.93
 382,070 6.93 6.96 6.91 6,000 0 0.1
14/09/2017
6.93
 440,730 6.91 7.00 6.91 0 0 0
13/09/2017
6.91
 220,030 6.91 6.98 6.87 0 0 0
12/09/2017
6.91
 897,110 6.96 7.00 6.76 0 382,020 -5.8
11/09/2017
6.96
 404,070 7.00 7.05 6.89 0 0 0
08/09/2017
7.00
 312,750 6.96 7.05 6.89 201,000 34,420 2.6
07/09/2017
6.96
 550,790 7.05 7.05 6.96 200,000 226,880 -0.4
06/09/2017
7.05
 619,440 7.05 7.05 7.00 210,000 175,900 0.5
05/09/2017
7.05
 437,660 7.14 7.14 7.00 210,150 124,100 1.4
01/09/2017
7.14
 914,480 6.96 7.14 6.96 316,640 511,540 -3.0
31/08/2017
6.96
 706,260 6.96 6.98 6.91 520 377,350 -5.9
30/08/2017
6.96
 565,140 7.09 7.09 6.96 600 326,110 -5.1
29/08/2017
7.09
 636,110 7.09 7.14 7.02 350 263,300 -4.2
28/08/2017
7.09
 1,115,320 6.93 7.25 6.87 0 405,450 -6.4
25/08/2017
6.93
 795,690 6.87 7.02 6.82 630 270,000 -4.2
24/08/2017
6.87
 926,120 6.87 6.96 6.80 10,300 180,000 -2.6
23/08/2017
6.87
 706,540 6.96 7.02 6.87 0 200,000 -3.1
22/08/2017
6.96
 1,004,930 7.05 7.11 6.91 3,470 133,490 -2.0
21/08/2017
7.05
 798,700 7.05 7.18 7.02 0 90,000 -1.4
18/08/2017
7.05
 665,860 7.05 7.18 7.02 0 50,000 -0.8
17/08/2017
7.05
 955,810 7.14 7.29 7.00 0 170,000 -2.7
16/08/2017
7.14
 1,196,400 7.14 7.25 6.98 21,860 178,990 -2.5
15/08/2017
7.14
 1,602,260 7.43 7.51 7.14 15,210 0 0.2
14/08/2017
7.43
 1,784,290 7.00 7.43 7.00 2,000 0 0.0
11/08/2017
7.00
 499,420 6.98 7.09 6.89 0 0 0
10/08/2017
6.98
 501,750 6.91 6.98 6.85 0 0 0
09/08/2017
6.91
 1,990,020 7.27 7.27 6.87 1,430 0 0.0
08/08/2017
7.27
 674,940 7.38 7.38 7.09 0 0 0
07/08/2017
7.38
 2,953,490 6.96 7.43 6.96 2,600 100,000 -1.6
04/08/2017
6.96
 1,652,000 6.73 7.05 6.69 0 25,000 -0.4
03/08/2017
6.73
 424,790 6.73 6.76 6.64 5,160 20,000 -0.2
02/08/2017
6.73
 402,680 6.69 6.78 6.56 0 10,000 -0.2
01/08/2017
6.69
 482,350 6.69 6.73 6.67 17,500 0 0.3
31/07/2017
6.69
 676,320 6.78 6.82 6.69 0 0 0
28/07/2017
6.78
 822,190 6.69 6.87 6.51 0 40 -0.0
27/07/2017
6.69
 552,690 6.71 6.78 6.62 1,500 0 0.0
26/07/2017
6.71
 437,520 6.64 6.82 6.62 0 0 0
25/07/2017
6.64
 564,060 6.35 6.64 6.27 20,000 200 0.3
24/07/2017
6.35
 646,330 6.42 6.47 6.20 0 200 -0.0
21/07/2017
6.42
 1,504,430 6.71 6.71 6.33 65,940 0 1.0
20/07/2017
6.71
 583,580 6.76 6.76 6.69 0 300 -0.0
19/07/2017
6.76
 506,130 6.78 6.82 6.69 2,000 0 0.0
18/07/2017
6.78
 712,930 6.78 6.85 6.73 0 0 0
17/07/2017
6.78
 1,099,050 6.71 6.89 6.64 0 0 0
14/07/2017
6.71
 675,710 6.73 6.78 6.69 19,690 0 0.3
13/07/2017
6.73
 948,680 6.71 6.85 6.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |