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

13.60
0.15
(1.12%)
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
(2026-02-23) 		-2.55 -15.94% 231,032,500 -6,818,600 -102.2
12.60
16
13.60
2 tháng
(2026-01-19) 		-2.80 -17.23% 427,740,500 -8,115,300 -123.2
12.60
16.60
13.60
3 tháng
(2025-12-19) 		-4.50 -25.07% 651,406,300 -13,742,800 -224.6
12.60
18.45
13.60
6 tháng
(2025-09-22) 		-9.28 -40.83% 1,659,355,700 -26,178,200 -480.6
12.60
24.60
13.60
12 tháng
(2025-03-24) 		-3.80 -22.03% 4,263,885,000 -7,779,866 -203.8
12.28
24.60
13.60
24 tháng
(2024-03-29) 		-14.39 -51.69% 7,160,324,400 -19,764,692 -502.7
12.28
29.05
13.60
36 tháng
(2023-04-04) 		0.57 4.40% 12,781,965,700 -22,627,786 -593.7
12.28
29.05
13.60
60 tháng
(2021-04-14) 		-4.60 -25.49% 17,295,437,800 1,210,888 104.0
8.73
84.91
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/03/2018
12.48
 3,312,930 12.66 12.84 12.34 313,300 1,004,000 -19.0
14/03/2018
12.66
 3,144,210 12.84 13.16 12.66 2,176,650 2,681,200 -14.2
13/03/2018
12.84
 2,037,890 12.66 12.93 12.61 520,000 502,650 0.5
12/03/2018
12.66
 2,788,070 12.34 12.93 12.29 321,100 70,510 6.9
09/03/2018
12.34
 2,708,890 12.31 12.57 12.31 168,480 43,370 3.4
08/03/2018
12.31
 3,753,250 12.52 12.73 12.31 86,570 1,371,260 -34.9
07/03/2018
12.52
 4,636,250 12.61 12.93 12.20 500 27,600 -0.7
06/03/2018
12.61
 5,905,980 12.02 12.61 11.97 731,980 52,970 18.1
05/03/2018
12.02
 4,587,870 12.34 12.66 12.02 171,540 23,680 4.0
02/03/2018
12.34
 6,768,590 11.56 12.36 11.33 1,636,910 19,770 43.0
01/03/2018
11.56
 7,535,680 10.92 11.67 10.73 413,760 15,700 10.0
28/02/2018
10.92
 1,808,170 10.94 10.96 10.85 138,650 571,990 -10.3
27/02/2018
10.94
 3,081,900 11.05 11.15 10.78 190,000 1,053,610 -20.7
26/02/2018
11.05
 4,362,740 10.94 11.33 10.98 0 42,000 -1.0
23/02/2018
10.94
 1,042,550 10.76 10.94 10.69 38,050 52,950 -0.4
22/02/2018
10.76
 1,253,320 10.92 11.01 10.73 40,710 58,960 -0.4
21/02/2018
10.92
 1,616,910 10.89 11.21 10.82 26,360 1,310 0.6
13/02/2018
10.89
 2,412,670 10.37 10.96 10.37 285,600 500,500 -5.8
12/02/2018
10.37
 1,108,190 9.88 10.37 10.04 255,000 500,500 -5.4
09/02/2018
9.88
 3,522,000 10.27 10.27 9.59 518,940 1,005,280 -10.5
08/02/2018
10.27
 1,642,970 10.23 10.50 10.04 97,600 530,000 -9.7
07/02/2018
10.23
 2,586,270 9.59 10.25 9.86 83,480 10,700 1.6
06/02/2018
9.59
 6,073,460 10.21 10.21 9.49 509,500 75,250 9.2
05/02/2018
10.21
 3,966,060 10.96 10.96 10.21 3,500 41,970 -0.9
02/02/2018
10.96
 1,866,850 11.05 11.05 10.69 246,370 8,500 5.5
01/02/2018
11.05
 4,758,970 10.39 11.10 10.64 23,310 63,300 -0.9
31/01/2018
10.39
 11,441,780 11.17 11.95 10.39 200,600 10,180 4.8
30/01/2018
11.17
 6,763,820 10.46 11.17 10.18 122,070 1,000 2.6
29/01/2018
10.46
 2,060,140 10.46 10.55 10.30 62,400 0 1.4
26/01/2018
10.46
 3,233,700 10.55 10.78 10.46 203,380 0 4.7
25/01/2018
10.55
 5,055,770 10.34 10.78 10.32 190,500 0 4.4
22/01/2018
10.34
 1,803,420 10.32 10.43 10.21 48,500 5,500 1.0
19/01/2018
10.32
 2,534,480 10.39 10.62 10.32 18,100 8,150 0.2
18/01/2018
10.39
 5,618,870 10.37 10.48 9.98 440,000 1,000 10.0
17/01/2018
10.37
 3,315,830 10.78 10.78 10.37 21,370 1,070 0.5
16/01/2018
10.78
 2,008,940 10.78 10.96 10.55 4,010 20 0.1
15/01/2018
10.78
 3,059,400 10.64 10.92 10.60 13,100 0 0.3
12/01/2018
10.64
 3,958,000 10.87 11.24 10.55 48,500 90,240 -1.0
11/01/2018
10.87
 2,411,000 10.92 10.96 10.76 114,100 1,000 2.7
10/01/2018
10.92
 2,945,650 10.92 11.15 10.76 50,000 3,160 1.1
09/01/2018
10.92
 3,299,510 10.55 10.96 10.46 151,230 3,000 3.4
08/01/2018
10.55
 4,018,670 10.46 10.73 10.37 282,200 900 6.3
05/01/2018
10.46
 2,875,060 10.46 10.85 10.32 18,000 52,490 -0.8
04/01/2018
10.46
 3,965,060 9.91 10.60 9.98 3,500 40,550 -0.8
03/01/2018
9.91
 3,305,720 9.54 10.00 9.54 2,900 180,000 -3.6
02/01/2018
9.54
 883,360 9.45 9.56 9.45 0 22,440 -0.5
29/12/2017
9.45
 1,724,040 9.36 9.56 9.33 270,000 0 5.6
28/12/2017
9.36
 2,305,980 9.29 9.43 9.15 200,500 20 4.1
27/12/2017
9.29
 948,420 9.29 9.40 9.26 0 1,500 -0.0
26/12/2017
9.29
 1,222,600 9.36 9.43 9.26 3,000 500 0.1
25/12/2017
9.36
 1,708,180 9.59 9.72 9.36 0 0 0
22/12/2017
9.59
 1,311,520 9.88 9.88 9.56 1,050 0 0.0
21/12/2017
9.88
 1,251,510 9.63 9.88 9.59 730,000 40 15.0
20/12/2017
9.63
 1,658,860 9.40 9.77 9.38 8,500 127,910 -2.5
19/12/2017
9.40
 8,058,870 9.63 9.63 9.17 10 56,310 -1.2
18/12/2017
9.63
 2,151,270 9.82 9.88 9.63 13,550 4,700 0.2
15/12/2017
9.82
 1,687,610 9.79 10.00 9.75 1,730 41,290 -0.8
14/12/2017
9.79
 936,520 9.79 9.91 9.75 1,020 0 0.0
13/12/2017
9.79
 1,647,010 9.63 10.00 9.63 757,450 161,100 11.4
12/12/2017
9.63
 4,193,710 9.68 9.82 9.17 21,370 1,242,200 -25.0
11/12/2017
9.68
 3,878,540 9.63 10.14 9.36 105,860 884,140 -16.8
08/12/2017
9.63
 4,867,660 9.36 9.77 9.45 1,400 1,326,420 -27.8
07/12/2017
9.36
 1,637,630 9.01 9.40 8.99 1,000 2,670 -0.0
06/12/2017
9.01
 4,775,000 9.17 9.22 8.92 98,380 1,885,050 -35.2
05/12/2017
9.17
 4,032,090 9.63 9.63 9.17 3,980 61,400 -1.2
04/12/2017
9.63
 3,585,410 9.47 9.72 9.47 178,320 1,686,750 -31.7
01/12/2017
9.47
 6,597,890 9.13 9.54 8.90 19,140 4,553,700 -89.2
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

Chính sách bảo mật | Điều khoản sử dụng |