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

13.35
-0.25
(-1.84%)
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)
22/05/2013
3.82
 372,070 3.88 3.92 3.82 0 0 0
21/05/2013
3.88
 631,930 3.88 3.95 3.82 0 0 0
20/05/2013
3.88
 146,210 3.88 3.88 3.79 0 0 0
17/05/2013
3.88
 280,230 3.88 3.88 3.76 109,000 32,560 1.0
16/05/2013
3.88
 502,760 3.79 3.92 3.76 180,000 4,000 2.2
15/05/2013
3.79
 230,030 3.76 3.85 3.73 6,930 0 0.1
14/05/2013
3.76
 187,340 3.85 3.85 3.67 0 970 -0.0
13/05/2013
3.85
 291,110 3.76 3.88 3.76 3,570 54,580 -0.6
10/05/2013
3.76
 494,870 3.82 3.82 3.70 25,000 0 0.3
09/05/2013
3.82
 467,530 3.64 3.88 3.64 0 19,800 -0.2
08/05/2013
3.64
 199,910 3.64 3.73 3.64 34,520 0 0.4
07/05/2013
3.64
 280,310 3.64 3.79 3.64 32,000 14,270 0.2
06/05/2013
3.64
 401,680 3.43 3.64 3.46 0 0 0
03/05/2013
3.43
 59,680 3.36 3.43 3.33 0 4,080 -0.0
02/05/2013
3.36
 99,210 3.46 3.46 3.33 0 5,140 -0.1
26/04/2013
3.46
 62,230 3.43 3.46 3.36 0 5,300 -0.1
25/04/2013
3.43
 192,420 3.30 3.49 3.33 0 0 0
24/04/2013
3.30
 193,860 3.36 3.43 3.30 0 36,100 -0.4
23/04/2013
3.36
 98,460 3.43 3.49 3.36 0 53,440 -0.6
22/04/2013
3.43
 70,420 3.43 3.46 3.33 8,000 0 0.1
18/04/2013
3.43
 387,720 3.52 3.52 3.33 0 143,440 -1.6
17/04/2013
3.52
 109,170 3.49 3.55 3.49 0 0 0
16/04/2013
3.49
 276,250 3.55 3.55 3.40 0 56,370 -0.6
15/04/2013
3.55
 233,190 3.70 3.70 3.55 2,000 0 0.0
12/04/2013
3.70
 230,550 3.82 3.88 3.67 0 0 0
11/04/2013
3.82
 219,300 3.70 3.82 3.73 30,210 0 0.4
10/04/2013
3.70
 626,840 3.79 3.95 3.70 0 138,480 -1.7
09/04/2013
3.79
 282,060 3.64 3.82 3.64 0 65,600 -0.8
08/04/2013
3.64
 266,150 3.73 3.76 3.58 0 60,000 -0.7
05/04/2013
3.73
 406,200 3.76 3.76 3.67 4,000 234,010 -2.8
04/04/2013
3.76
 205,520 3.79 3.82 3.76 100,000 0 1.2
03/04/2013
3.79
 209,590 3.92 3.98 3.79 100 46,460 -0.6
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

Chính sách bảo mật | Điều khoản sử dụng |