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)
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
02/11/2012
3.03
 436,130 3.19 3.19 3.03 262,120 0 3.1
01/11/2012
3.19
 35,360 3.19 3.24 3.16 2,290 0 0.0
31/10/2012
3.19
 43,060 3.16 3.22 3.14 3,290 0 0.0
30/10/2012
3.16
 92,030 3.19 3.24 3.16 50,000 0 0.6
29/10/2012
3.19
 43,090 3.27 3.29 3.19 0 0 0
26/10/2012
3.27
 89,970 3.11 3.27 3.11 32,740 0 0.4
25/10/2012
3.11
 287,780 3.19 3.19 3.06 122,910 0 1.5
24/10/2012
3.19
 88,990 3.32 3.32 3.19 0 0 0
23/10/2012
3.32
 34,760 3.29 3.35 3.24 0 0 0
22/10/2012
3.29
 120,810 3.42 3.42 3.29 0 0 0
19/10/2012
3.42
 362,460 3.53 3.53 3.37 150,000 0 2.0
18/10/2012
3.53
 92,830 3.53 3.61 3.48 0 0 0
17/10/2012
3.53
 401,340 3.37 3.53 3.32 100,190 0 1.4
16/10/2012
3.37
 143,660 3.22 3.37 3.22 0 2,200 -0.0
15/10/2012
3.22
 109,830 3.37 3.37 3.22 0 0 0
12/10/2012
3.37
 214,360 3.32 3.45 3.24 0 2,080 -0.0
11/10/2012
3.32
 311,540 3.42 3.45 3.29 0 0 0
10/10/2012
3.42
 494,480 3.27 3.42 3.27 0 20,000 -0.3
09/10/2012
3.27
 112,280 3.11 3.27 3.24 34,000 20,000 0.2
08/10/2012
3.11
 448,520 2.98 3.11 3.06 85,010 331,000 -3.0
05/10/2012
2.98
 223,530 2.85 2.98 2.85 44,260 0 0.5
04/10/2012
2.85
 136,170 2.85 2.96 2.83 0 69,000 -0.8
03/10/2012
2.85
 57,520 2.85 2.98 2.85 0 0 0
02/10/2012
2.85
 25,330 2.98 2.98 2.85 700 0 0.0
01/10/2012
2.98
 45,750 3.06 3.06 2.93 0 1,020 -0.0
28/09/2012
3.06
 45,100 3.11 3.11 3.06 25,790 10,000 0.2
27/09/2012
3.11
 22,130 3.14 3.14 3.09 0 11,000 -0.1
26/09/2012
3.14
 51,210 3.19 3.19 3.11 2,000 40,810 -0.5
25/09/2012
3.19
 51,910 3.16 3.22 3.06 0 50,000 -0.6
24/09/2012
3.16
 30,720 3.22 3.22 3.11 2,010 8,510 -0.1
21/09/2012
3.22
 59,210 3.09 3.22 3.09 40,080 0 0.5
20/09/2012
3.09
 26,340 3.22 3.22 3.06 0 0 0
19/09/2012
3.22
 46,090 3.22 3.22 3.06 1,000 0 0.0
18/09/2012
3.22
 18,020 3.37 3.37 3.22 0 0 0
17/09/2012
3.37
 31,290 3.48 3.48 3.32 0 11,950 -0.2

Chính sách bảo mật | Điều khoản sử dụng |