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)
16/01/2012
2.62
 371,700 2.52 2.62 2.52 102,440 63,150 0.4
13/01/2012
2.52
 247,540 2.46 2.52 2.46 71,620 113,500 -0.4
12/01/2012
2.46
 135,620 2.49 2.49 2.46 75,300 58,000 0.2
11/01/2012
2.49
 125,030 2.44 2.49 2.41 28,050 52,000 -0.2
10/01/2012
2.44
 274,410 2.46 2.46 2.39 0 138,020 -1.3
09/01/2012
2.46
 630,070 2.54 2.54 2.44 1,770 235,970 -2.2
06/01/2012
2.54
 242,390 2.62 2.62 2.54 19,000 70,580 -0.5
05/01/2012
2.62
 66,330 2.67 2.70 2.62 0 23,510 -0.2
04/01/2012
2.67
 142,770 2.72 2.78 2.67 50,000 37,990 0.1
03/01/2012
2.72
 105,040 2.70 2.78 2.65 10,000 49,870 -0.4
30/12/2011
2.70
 251,990 2.67 2.75 2.65 0 92,620 -1.0
29/12/2011
2.67
 162,190 2.72 2.72 2.62 20,000 0 0.2
28/12/2011
2.72
 139,350 2.59 2.72 2.59 36,240 3,040 0.3
27/12/2011
2.59
 98,220 2.59 2.59 2.46 10,200 0 0.1
26/12/2011
2.59
 414,080 2.72 2.72 2.59 240,310 152,000 0.9
23/12/2011
2.72
 366,660 2.85 2.85 2.72 3,000 114,450 -1.2
22/12/2011
2.85
 149,140 2.98 2.98 2.85 0 59,800 -0.7
21/12/2011
2.98
 123,510 2.96 3.03 2.88 10,000 0 0.1
20/12/2011
2.96
 187,600 2.93 2.98 2.85 10,000 0 0.1
19/12/2011
2.93
 227,730 2.80 2.93 2.85 45,990 16,730 0.3
16/12/2011
2.80
 577,020 2.83 2.93 2.80 205,740 698,810 -5.4
15/12/2011
2.83
 445,040 2.96 2.96 2.83 100,000 394,250 -3.2
14/12/2011
2.96
 707,170 2.96 3.06 2.93 514,150 479,730 0.4
13/12/2011
2.96
 917,030 3.09 3.19 2.96 180,100 812,910 -7.2
12/12/2011
3.09
 331,060 3.22 3.22 3.06 27,790 307,300 -3.4
09/12/2011
3.22
 76,400 3.29 3.35 3.22 0 0 0
08/12/2011
3.29
 134,010 3.27 3.37 3.27 0 72,040 -0.9
07/12/2011
3.27
 29,830 3.37 3.37 3.24 0 0 0
06/12/2011
3.37
 103,450 3.40 3.50 3.37 5,880 10,000 -0.1
05/12/2011
3.40
 162,740 3.24 3.40 3.29 18,110 64,570 -0.6
02/12/2011
3.24
 111,720 3.11 3.27 3.16 43,810 51,000 -0.1
01/12/2011
3.11
 61,980 3.11 3.19 2.96 0 37,450 -0.4
30/11/2011
3.11
 86,270 3.24 3.24 3.11 28,500 25,660 0.0
29/11/2011
3.24
 59,720 3.24 3.32 3.22 0 26,000 -0.3
28/11/2011
3.24
 63,280 3.24 3.40 3.24 0 30,400 -0.4
25/11/2011
3.24
 23,910 3.27 3.32 3.24 500 10,310 -0.1
24/11/2011
3.27
 9,440 3.37 3.37 3.27 0 0 0
23/11/2011
3.37
 60,780 3.29 3.45 3.29 7,640 4,110 0.0
22/11/2011
3.29
 35,530 3.32 3.42 3.24 18,030 900 0.2
21/11/2011
3.32
 175,780 3.16 3.32 3.29 129,960 22,730 1.4
18/11/2011
3.16
 222,940 3.32 3.32 3.16 50,000 60,790 -0.1
17/11/2011
3.32
 54,710 3.45 3.48 3.32 0 29,120 -0.4
16/11/2011
3.45
 254,860 3.29 3.45 3.37 92,870 128,000 -0.5
15/11/2011
3.29
 109,230 3.45 3.53 3.29 12,910 29,780 -0.2
14/11/2011
3.45
 82,550 3.63 3.79 3.45 12,910 43,790 -0.4
11/11/2011
3.63
 60,330 3.71 3.76 3.63 27,740 8,450 0.3
10/11/2011
3.71
 36,080 3.89 3.89 3.71 1,000 0 0.0
09/11/2011
3.89
 52,370 4.07 4.07 3.89 66,440 66,440 0.0
08/11/2011
4.07
 60,380 3.97 4.07 3.92 23,780 500 0.4
07/11/2011
3.97
 53,360 4.07 4.10 3.97 8,980 0 0.1
04/11/2011
4.07
 49,720 4.12 4.23 4.07 40,000 14,000 0.4
03/11/2011
4.12
 111,670 4.12 4.15 4.07 69,270 0 1.1
02/11/2011
4.12
 135,890 4.15 4.20 4.10 75,170 13,380 1.0
01/11/2011
4.15
 57,360 4.36 4.36 4.15 15,810 0 0.3
31/10/2011
4.36
 89,120 4.36 4.54 4.33 5,800 0 0.1
28/10/2011
4.36
 294,180 4.15 4.36 4.18 80,400 0 1.3
27/10/2011
4.15
 151,220 4.12 4.23 4.12 76,320 0 1.2
26/10/2011
4.12
 90,000 4.15 4.15 4.10 48,620 0 0.8
25/10/2011
4.15
 163,150 4.15 4.20 4.10 95,470 0 1.5
24/10/2011
4.15
 97,960 4.07 4.23 4.15 18,030 0 0.3
21/10/2011
4.07
 219,230 3.89 4.07 3.89 109,280 500 1.7
20/10/2011
3.89
 63,460 3.89 3.94 3.81 53,600 1,500 0.8
19/10/2011: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/16 (Volume + 16%, Ratio=0.16)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
19/10/2011
3.89
 75,570 3.89 4.07 3.81 27,070 1,000 0.4
18/10/2011
3.89
 233,500 4.03 4.03 3.89 100,000 176,640 -1.5
17/10/2011
4.03
 126,190 4.05 4.07 3.89 10,010 0 0.2
14/10/2011
4.05
 115,190 4.01 4.12 4.03 0 0 0
13/10/2011
4.01
 54,210 3.99 4.03 3.93 0 0 0
12/10/2011
3.99
 117,970 3.99 4.09 3.97 0 0 0
11/10/2011
3.99
 43,980 3.97 4.01 3.97 5,000 9,940 -0.1
10/10/2011
3.97
 94,730 4.09 4.09 3.95 50 0 0.0
07/10/2011
4.09
 147,730 3.97 4.16 3.99 0 28,000 -0.6
06/10/2011
3.97
 133,270 3.79 3.97 3.74 0 65,210 -1.3
05/10/2011
3.79
 84,020 3.81 3.89 3.79 0 45,900 -0.9
04/10/2011
3.81
 82,570 3.89 3.89 3.74 0 33,350 -0.7
03/10/2011
3.89
 26,170 3.91 4.07 3.83 9,940 0 0.2
30/09/2011
3.91
 56,640 3.87 3.97 3.89 1,000 15,000 -0.3
29/09/2011
3.87
 99,590 3.93 3.93 3.77 9,940 0 0.2
28/09/2011
3.93
 117,610 3.97 4.05 3.89 0 43,280 -0.9
27/09/2011
3.97
 128,870 4.07 4.16 3.97 9,940 35,000 -0.5
26/09/2011
4.07
 221,260 4.26 4.26 4.07 4,550 46,140 -0.9
23/09/2011
4.26
 93,280 4.38 4.38 4.16 3,000 25,170 -0.5
22/09/2011
4.38
 28,870 4.28 4.42 4.24 9,930 20 0.2
21/09/2011
4.28
 137,690 4.28 4.34 4.26 9,930 10,950 -0.0
20/09/2011
4.28
 267,860 4.42 4.46 4.22 9,930 13,760 -0.1
19/09/2011
4.42
 198,820 4.36 4.51 4.14 10,130 57,100 -1.0
16/09/2011
4.36
 377,750 4.57 4.57 4.36 8,970 172,700 -3.7
15/09/2011
4.57
 522,610 4.67 4.71 4.44 8,960 128,000 -2.8
14/09/2011
4.67
 510,560 4.59 4.81 4.65 54,700 86,240 -0.8
13/09/2011
4.59
 373,020 4.38 4.59 4.38 58,300 98,080 -0.9
12/09/2011
4.38
 360,450 4.18 4.38 4.18 43,890 32,180 0.3
09/09/2011
4.18
 361,000 4.05 4.24 4.03 85,330 0 1.8
08/09/2011
4.05
 299,840 3.87 4.05 3.91 84,400 1,000 1.7
07/09/2011
3.87
 285,850 3.70 3.87 3.77 64,850 10,000 1.1
06/09/2011
3.70
 189,260 3.74 3.74 3.60 144,210 15,000 2.4
05/09/2011
3.74
 302,200 3.83 3.85 3.70 103,000 77,270 0.5
01/09/2011
3.83
 413,020 3.72 3.89 3.70 51,000 0 1.0
31/08/2011
3.72
 304,050 3.75 3.77 3.62 50,000 0 1.0
30/08/2011
3.75
 210,090 3.68 3.85 3.72 0 0 0
29/08/2011
3.68
 251,550 3.50 3.68 3.48 57,210 20,240 0.7
26/08/2011
3.50
 389,210 3.46 3.62 3.44 50,000 10,120 0.7

Chính sách bảo mật | Điều khoản sử dụng |