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

15.95
0.35
(2.24%)
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
(2025-12-29) 		-1.85 -10.63% 244,381,600 -1,853,200 -31.3
15.55
17.40
15.60
2 tháng
(2025-11-28) 		-5.10 -24.70% 443,308,500 -9,134,000 -167.3
15.55
20.80
15.60
3 tháng
(2025-10-29) 		-5.60 -26.48% 668,249,500 -16,282,600 -315.0
15.55
21.35
15.60
6 tháng
(2025-07-31) 		-4.38 -22% 2,349,673,600 -13,756,000 -227.6
15.55
24.60
15.60
12 tháng
(2025-02-03) 		0.59 3.95% 4,297,941,000 -5,563,832 -197.3
12.28
24.60
15.60
24 tháng
(2024-02-07) 		-8.06 -34.13% 7,630,048,600 -11,572,160 -381.6
12.28
29.05
15.60
36 tháng
(2023-02-13) 		4.09 35.73% 12,834,527,500 -8,614,314 -404.7
9.51
29.05
15.60
60 tháng
(2021-02-22) 		-1.49 -8.77% 17,099,903,000 9,422,488 235.6
8.73
84.91
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/04/2013
3.92
 138,620 3.92 4.07 3.92 0 0 0
01/04/2013
3.92
 174,710 3.85 3.92 3.76 0 0 0
29/03/2013
3.85
 124,640 3.85 3.88 3.73 37,210 0 0.5
28/03/2013
3.85
 88,330 3.88 3.98 3.82 0 0 0
27/03/2013
3.88
 111,100 3.95 3.95 3.88 0 13,420 -0.2
26/03/2013
3.95
 46,560 4.04 4.07 3.95 0 0 0
25/03/2013
4.04
 194,360 4.01 4.04 3.88 26,380 0 0.3
22/03/2013
4.01
 161,070 4.10 4.10 3.92 8,000 0 0.1
21/03/2013
4.10
 219,440 4.13 4.16 4.10 0 0 0
20/03/2013
4.13
 196,380 4.04 4.16 4.07 0 2,000 -0.0
19/03/2013
4.04
 279,100 4.13 4.13 4.01 0 0 0
18/03/2013
4.13
 116,030 4.28 4.28 4.13 0 21,690 -0.3
15/03/2013
4.28
 434,540 4.13 4.28 4.10 280,050 710 3.9
14/03/2013
4.13
 686,560 3.92 4.16 3.92 0 0 0
13/03/2013
3.92
 199,370 3.98 4.04 3.92 26,750 25,000 0.0
12/03/2013
3.98
 223,950 4.07 4.10 3.88 0 0 0
11/03/2013
4.07
 171,280 3.92 4.13 3.92 0 20,000 -0.3
08/03/2013
3.92
 64,600 3.85 3.95 3.82 2,430 0 0.0
07/03/2013
3.85
 254,130 3.88 3.92 3.82 112,000 77,090 0.4
06/03/2013
3.88
 112,760 3.85 3.95 3.79 5,000 0 0.1
05/03/2013
3.85
 174,220 3.88 3.88 3.64 0 0 0
04/03/2013
3.88
 255,030 4.04 4.10 3.85 30,100 9,000 0.3
01/03/2013
4.04
 253,720 4.04 4.13 4.04 11,000 0 0.1
28/02/2013
4.04
 409,160 3.98 4.13 3.98 20,000 0 0.3
27/02/2013
3.98
 243,810 4.01 4.07 3.85 30 3,300 -0.0
26/02/2013
4.01
 588,940 4.28 4.28 4.01 4,000 12,160 -0.1
25/02/2013
4.28
 218,220 4.28 4.40 4.25 8,400 93,550 -1.2
22/02/2013
4.28
 636,550 4.47 4.56 4.16 0 57,000 -0.8
21/02/2013
4.47
 433,200 4.77 4.83 4.47 0 7,000 -0.1
20/02/2013
4.77
 1,080,800 4.74 4.80 4.59 63,650 0 1.0
19/02/2013
4.74
 1,070,790 4.53 4.83 4.50 84,000 1,050 1.3
18/02/2013
4.53
 421,310 4.59 4.62 4.44 2,060 190 0.0
08/02/2013
4.59
 266,580 4.50 4.68 4.37 2,040 1,000 0.0
07/02/2013
4.50
 269,010 4.47 4.53 4.37 230 0 0.0
06/02/2013
4.47
 169,200 4.31 4.50 4.34 125,280 0 1.8
05/02/2013
4.31
 319,970 4.47 4.47 4.31 50,000 50,000 -0.0
04/02/2013
4.47
 182,540 4.47 4.59 4.47 4,000 0 0.1
01/02/2013
4.47
 161,590 4.53 4.53 4.37 72,370 910 1.0
31/01/2013
4.53
 398,650 4.65 4.65 4.44 23,520 225,180 -3.0
30/01/2013
4.65
 384,980 4.62 4.71 4.59 154,790 44,800 1.7
29/01/2013
4.62
 300,740 4.53 4.62 4.44 176,570 46,300 2.0
28/01/2013
4.53
 352,070 4.53 4.74 4.53 92,530 0 1.4
25/01/2013
4.53
 329,290 4.40 4.56 4.40 77,900 0 1.2
24/01/2013
4.40
 146,070 4.28 4.40 4.28 0 0 0
23/01/2013
4.28
 224,320 4.25 4.31 4.22 14,200 19,990 -0.1
22/01/2013
4.25
 357,410 4.37 4.40 4.19 122,400 0 1.7
21/01/2013
4.37
 168,280 4.31 4.44 4.28 35,000 5,000 0.4
18/01/2013
4.31
 487,400 4.50 4.50 4.31 109,900 440 1.6
17/01/2013
4.50
 401,400 4.71 4.80 4.50 0 4,200 -0.1
16/01/2013
4.71
 780,260 4.40 4.71 4.53 179,000 9,000 2.6
15/01/2013
4.40
 899,680 4.13 4.40 4.19 284,680 10,000 3.9
14/01/2013
4.13
 363,400 4.19 4.19 4.10 129,310 6,000 1.7
11/01/2013
4.19
 694,540 4.28 4.34 4.19 126,320 30,000 1.3
10/01/2013
4.28
 404,820 4.10 4.28 4.01 165,490 12,550 2.1
09/01/2013
4.10
 1,174,380 4.16 4.34 4.01 294,300 0 4.0
08/01/2013
4.16
 445,970 4.22 4.25 4.10 107,230 0 1.5
07/01/2013
4.22
 821,180 4.13 4.22 4.10 397,970 0 5.4
04/01/2013
4.13
 694,610 3.95 4.13 3.92 300,790 0 4.0
03/01/2013
3.95
 671,080 3.95 4.01 3.85 69,970 0 0.9
02/01/2013
3.95
 1,145,490 3.92 4.07 3.92 0 0 0
28/12/2012: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
28/12/2012
3.92
 229,750 3.87 3.98 3.88 0 0 0
27/12/2012
3.87
 364,310 3.89 3.97 3.81 0 0 0
26/12/2012
3.89
 332,620 3.84 3.94 3.74 0 0 0
25/12/2012
3.84
 228,660 3.89 3.94 3.84 90,000 0 1.3
24/12/2012
3.89
 417,820 3.79 3.89 3.74 122,370 62,620 0.9
21/12/2012
3.79
 636,400 3.76 3.79 3.68 143,600 0 2.1
20/12/2012
3.76
 645,160 3.66 3.84 3.76 20,600 0 0.3
19/12/2012
3.66
 312,110 3.50 3.66 3.58 0 91,000 -1.3
18/12/2012
3.50
 587,170 3.55 3.58 3.45 12,000 195,000 -2.5
17/12/2012
3.55
 576,980 3.61 3.63 3.50 0 70,100 -1.0
14/12/2012
3.61
 495,590 3.66 3.74 3.55 0 6,000 -0.1
13/12/2012
3.66
 689,690 3.55 3.66 3.42 100 0 0.0
12/12/2012
3.55
 396,900 3.50 3.58 3.48 4,000 0 0.1
11/12/2012
3.50
 589,940 3.37 3.53 3.42 76,550 0 1.0
10/12/2012
3.37
 799,450 3.29 3.42 3.29 6,000 0 0.1
07/12/2012
3.29
 134,750 3.35 3.37 3.29 10,000 0 0.1
06/12/2012
3.35
 226,990 3.32 3.37 3.32 0 0 0
05/12/2012
3.32
 346,790 3.24 3.40 3.29 0 0 0
04/12/2012
3.24
 102,050 3.19 3.29 3.19 0 0 0
03/12/2012
3.19
 179,290 3.19 3.24 3.16 41,090 0 0.5
30/11/2012
3.19
 383,080 3.22 3.27 3.19 153,060 100,000 0.7
29/11/2012
3.22
 398,400 3.19 3.27 3.16 101,000 0 1.3
28/11/2012
3.19
 272,710 3.16 3.24 3.19 50,000 0 0.6
27/11/2012
3.16
 253,100 3.11 3.22 3.09 43,240 4,950 0.5
26/11/2012
3.11
 260,610 3.19 3.19 3.11 140,000 14,670 1.5
23/11/2012
3.19
 79,550 3.27 3.27 3.19 20,000 4,300 0.2
22/11/2012
3.27
 245,120 3.24 3.27 3.19 189,720 129,720 0.7
21/11/2012
3.24
 218,780 3.32 3.32 3.22 72,120 0 0.9
20/11/2012
3.32
 76,000 3.27 3.37 3.29 0 0 0
19/11/2012
3.27
 69,280 3.27 3.29 3.24 20,000 0 0.3
16/11/2012
3.27
 253,370 3.29 3.35 3.22 72,770 0 0.9
15/11/2012
3.29
 167,400 3.42 3.42 3.29 70,000 0 0.9
14/11/2012
3.42
 109,800 3.50 3.55 3.42 78,400 0 1.0
13/11/2012
3.50
 114,700 3.55 3.55 3.45 58,680 0 0.8
12/11/2012
3.55
 150,450 3.40 3.55 3.35 89,940 0 1.2
09/11/2012
3.40
 262,890 3.32 3.40 3.32 147,290 51,300 1.2
08/11/2012
3.32
 199,790 3.27 3.32 3.19 168,240 0 2.1
07/11/2012
3.27
 245,460 3.11 3.27 3.11 140,600 100,000 0.5
06/11/2012
3.11
 124,640 3.09 3.14 3.09 84,000 50,010 0.4
05/11/2012
3.09
 65,650 3.03 3.11 3.03 28,200 6,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |