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

12.95
-0.05
(-0.38%)
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
(2026-05-20) 		-0.85 -6.14% 126,467,300 -1,183,113 0
12.55
13.85
12.95
2 tháng
(2026-04-20) 		-1.35 -9.41% 304,017,200 -6,082,975 0
12.55
14.95
12.95
3 tháng
(2026-03-23) 		0.20 1.56% 541,043,500 -2,864,041 12.3
12.55
14.95
12.95
6 tháng
(2025-12-22) 		-5.45 -29.54% 1,201,149,700 -15,011,841 -185.4
12.55
18.45
12.95
12 tháng
(2025-06-24) 		-2.86 -18.01% 3,961,690,900 -11,315,528 -121.3
12.55
24.60
12.95
24 tháng
(2024-07-01) 		-10.26 -44.11% 6,612,516,700 -14,838,267 -277.2
12.28
24.60
12.95
36 tháng
(2023-07-05) 		-5.46 -29.58% 11,850,761,000 -23,721,922 -547.6
12.28
29.05
12.95
60 tháng
(2021-07-15) 		-3.27 -20.08% 17,531,486,800 -3,864,353 44.5
8.73
84.91
12.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |