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

10.10
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
(2026-08-18) 		-0.01 -0.10% 146,807,200 -2,850,560 -34.7
9.43
15.09
10.10
2 tháng
(2026-07-20) 		-0.62 -5.87% 352,030,800 1,779,740 13.3
9.14
15.09
10.10
3 tháng
(2026-06-19) 		-2.23 -18.23% 460,492,400 4,855,940 50.7
9.14
15.09
10.10
6 tháng
(2026-03-23) 		-2.09 -17.27% 1,020,170,100 -1,687,460 -44.1
9.14
16.32
10.10
12 tháng
(2025-09-22) 		-11.45 -53.41% 2,738,105,600 -26,485,760 -505.1
9.14
23.21
10.10
24 tháng
(2024-09-27) 		-8.93 -47.21% 6,470,332,900 1,620,125 -301.5
8.16
23.21
10.10
36 tháng
(2023-10-03) 		-9.06 -47.55% 11,039,455,700 -3,459,639 -463.3
8.16
27.41
10.10
60 tháng
(2021-10-13) 		-13.68 -57.79% 17,814,895,100 16,549,330 145.7
8.16
80.10
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2018
9.87
 3,233,700 9.95 10.17 9.87 203,380 0 4.7
25/01/2018
9.95
 5,055,770 9.76 10.17 9.74 190,500 0 4.4
22/01/2018
9.76
 1,803,420 9.74 9.84 9.63 48,500 5,500 1.0
19/01/2018
9.74
 2,534,480 9.80 10.02 9.74 18,100 8,150 0.2
18/01/2018
9.80
 5,618,870 9.78 9.89 9.41 440,000 1,000 10.0
17/01/2018
9.78
 3,315,830 10.17 10.17 9.78 21,370 1,070 0.5
16/01/2018
10.17
 2,008,940 10.17 10.34 9.95 4,010 20 0.1
15/01/2018
10.17
 3,059,400 10.04 10.30 10.00 13,100 0 0.3
12/01/2018
10.04
 3,958,000 10.25 10.60 9.95 48,500 90,240 -1.0
11/01/2018
10.25
 2,411,000 10.30 10.34 10.15 114,100 1,000 2.7
10/01/2018
10.30
 2,945,650 10.30 10.51 10.15 50,000 3,160 1.1
09/01/2018
10.30
 3,299,510 9.95 10.34 9.87 151,230 3,000 3.4
08/01/2018
9.95
 4,018,670 9.87 10.13 9.78 282,200 900 6.3
05/01/2018
9.87
 2,875,060 9.87 10.23 9.74 18,000 52,490 -0.8
04/01/2018
9.87
 3,965,060 9.35 10.00 9.41 3,500 40,550 -0.8
03/01/2018
9.35
 3,305,720 9.00 9.43 9.00 2,900 180,000 -3.6
02/01/2018
9.00
 883,360 8.91 9.02 8.91 0 22,440 -0.5
29/12/2017
8.91
 1,724,040 8.83 9.02 8.81 270,000 0 5.6
28/12/2017
8.83
 2,305,980 8.76 8.89 8.63 200,500 20 4.1
27/12/2017
8.76
 948,420 8.76 8.87 8.74 0 1,500 -0.0
26/12/2017
8.76
 1,222,600 8.83 8.89 8.74 3,000 500 0.1
25/12/2017
8.83
 1,708,180 9.04 9.17 8.83 0 0 0
22/12/2017
9.04
 1,311,520 9.32 9.32 9.02 1,050 0 0.0
21/12/2017
9.32
 1,251,510 9.09 9.32 9.04 730,000 40 15.0
20/12/2017
9.09
 1,658,860 8.87 9.22 8.85 8,500 127,910 -2.5
19/12/2017
8.87
 8,058,870 9.09 9.09 8.65 10 56,310 -1.2
18/12/2017
9.09
 2,151,270 9.26 9.32 9.09 13,550 4,700 0.2
15/12/2017
9.26
 1,687,610 9.24 9.43 9.19 1,730 41,290 -0.8
14/12/2017
9.24
 936,520 9.24 9.35 9.19 1,020 0 0.0
13/12/2017
9.24
 1,647,010 9.09 9.43 9.09 757,450 161,100 11.4
12/12/2017
9.09
 4,193,710 9.13 9.26 8.65 21,370 1,242,200 -25.0
11/12/2017
9.13
 3,878,540 9.09 9.56 8.83 105,860 884,140 -16.8
08/12/2017
9.09
 4,867,660 8.83 9.22 8.91 1,400 1,326,420 -27.8
07/12/2017
8.83
 1,637,630 8.50 8.87 8.48 1,000 2,670 -0.0
06/12/2017
8.50
 4,775,000 8.65 8.70 8.42 98,380 1,885,050 -35.2
05/12/2017
8.65
 4,032,090 9.09 9.09 8.65 3,980 61,400 -1.2
04/12/2017
9.09
 3,585,410 8.94 9.17 8.94 178,320 1,686,750 -31.7
01/12/2017
8.94
 6,597,890 8.61 9.00 8.39 19,140 4,553,700 -89.2
30/11/2017
8.61
 4,459,310 8.89 9.32 8.57 38,370 21,000 0.4
29/11/2017
8.89
 6,369,270 8.33 8.89 8.35 1,275,180 909,260 7.4
28/11/2017
8.33
 128,443,910 7.79 8.33 7.66 56,420,971 1,760 1,086.1
27/11/2017
7.79
 4,936,910 7.62 8.13 7.79 51,500 18,370 0.6
24/11/2017
7.62
 6,583,430 7.46 7.70 7.49 213,520 2,517,080 -40.5
23/11/2017
7.46
 6,213,470 7.36 7.79 7.36 33,000 2,484,220 -42.7
22/11/2017
7.36
 4,819,290 7.18 7.44 7.14 0 9,000 -0.2
21/11/2017
7.18
 4,356,870 7.03 7.27 7.03 2,550 6,030 -0.1
20/11/2017
7.03
 1,671,410 7.05 7.14 6.97 10,900 0 0.2
17/11/2017
7.05
 2,052,980 7.23 7.33 7.03 51,070 0 0.8
16/11/2017
7.23
 3,166,560 6.92 7.23 6.97 0 220 -0.0
15/11/2017
6.92
 7,966,760 7.25 7.53 6.92 6,500 12,140 -0.1
14/11/2017
7.25
 4,131,680 7.20 7.49 7.14 500 300 0.0
13/11/2017
7.20
 2,386,740 7.16 7.40 7.12 1,000 10 0.0
10/11/2017
7.16
 3,067,560 6.92 7.36 6.88 2,000 9,000 -0.1
09/11/2017
6.92
 3,001,240 6.58 7.01 6.56 32,790 0 0.5
08/11/2017
6.58
 430,270 6.49 6.58 6.38 1,500 0 0.0
07/11/2017
6.49
 589,310 6.45 6.49 6.34 4,000 0 0.1
06/11/2017
6.45
 419,550 6.53 6.58 6.43 500 0 0.0
03/11/2017
6.53
 1,964,510 6.34 6.58 6.14 17,590 8,060 0.1
02/11/2017
6.34
 3,136,080 6.79 6.79 6.34 138,110 0 2.1
01/11/2017
6.79
 328,670 6.84 6.88 6.79 1,500 0 0.0
31/10/2017
6.84
 243,740 6.84 6.88 6.79 1,370 6,000 -0.1
30/10/2017: Cổ tức tiền mặt tỉ lệ: 4.5%
30/10/2017
6.84
 601,700 6.84 6.97 6.81 6,110 0 0.1
27/10/2017
6.84
 624,830 6.77 6.84 6.75 12,780 0 0.2
26/10/2017
6.77
 463,010 6.79 6.84 6.75 90,220 0 1.5
25/10/2017
6.79
 596,930 6.79 6.84 6.77 10,100 10,010 0.0
24/10/2017
6.79
 549,430 6.73 6.82 6.73 5,000 7,400 -0.0
23/10/2017
6.73
 949,850 6.82 6.82 6.71 5,000 0 0.1
20/10/2017
6.82
 644,230 6.77 6.90 6.77 5,060 0 0.1
19/10/2017
6.77
 943,150 6.73 6.82 6.67 2,450 0 0.0
18/10/2017
6.73
 2,053,000 6.90 6.92 6.73 17,750 608,410 -9.6
17/10/2017
6.90
 1,388,540 6.86 6.94 6.88 6,990 48,860 -0.7
16/10/2017
6.86
 987,170 6.82 6.96 6.82 11,920 0 0.2
13/10/2017
6.82
 718,010 6.79 6.86 6.73 0 200 -0.0
12/10/2017
6.79
 793,070 6.92 6.94 6.79 0 0 0
11/10/2017
6.92
 1,272,710 6.94 7.05 6.88 0 3,380 -0.1
10/10/2017
6.94
 1,939,760 6.77 7.03 6.69 0 4,300 -0.1
09/10/2017
6.77
 632,570 6.71 6.77 6.71 0 0 0
06/10/2017
6.71
 356,420 6.71 6.77 6.67 0 100 -0.0
05/10/2017
6.71
 1,988,370 6.65 6.86 6.65 0 20 -0.0
04/10/2017
6.65
 285,780 6.65 6.69 6.58 0 0 0
03/10/2017
6.65
 888,800 6.65 6.65 6.56 3,980 0 0.1
02/10/2017
6.65
 725,520 6.69 6.77 6.61 0 0 0
29/09/2017
6.69
 641,690 6.67 6.71 6.65 0 0 0
28/09/2017
6.67
 1,360,300 6.67 6.73 6.61 0 0 0
27/09/2017
6.67
 1,319,450 6.79 6.90 6.67 31,670 100 0.5
26/09/2017
6.79
 1,090,640 6.79 6.90 6.73 0 0 0
25/09/2017
6.79
 4,261,670 6.69 7.00 6.67 0 7,080 -0.1
22/09/2017
6.69
 405,860 6.65 6.69 6.61 6,400 0 0.1
21/09/2017
6.65
 225,880 6.69 6.73 6.61 220 0 0.0
20/09/2017
6.69
 261,180 6.61 6.69 6.61 8,120 100 0.1
19/09/2017
6.61
 350,720 6.69 6.71 6.61 2,000 0 0.0
18/09/2017
6.69
 1,051,200 6.54 6.73 6.52 3,580 100 0.1
15/09/2017
6.54
 382,070 6.54 6.56 6.52 6,000 0 0.1
14/09/2017
6.54
 440,730 6.52 6.61 6.52 0 0 0
13/09/2017
6.52
 220,030 6.52 6.58 6.48 0 0 0
12/09/2017
6.52
 897,110 6.56 6.61 6.37 0 382,020 -5.8
11/09/2017
6.56
 404,070 6.61 6.65 6.50 0 0 0
08/09/2017
6.61
 312,750 6.56 6.65 6.50 201,000 34,420 2.6
07/09/2017
6.56
 550,790 6.65 6.65 6.56 200,000 226,880 -0.4
06/09/2017
6.65
 619,440 6.65 6.65 6.61 210,000 175,900 0.5

Chính sách bảo mật | Điều khoản sử dụng |