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
(2025-11-04) 		-0.45 -2.18% 218,323,200 -6,589,900 -133.3
19.65
21.35
20.80
2 tháng
(2025-10-06) 		-0.88 -4.18% 644,868,000 -2,231,200 -13.8
19.30
24.60
20.80
3 tháng
(2025-09-05) 		-3.08 -13.23% 1,179,358,700 -14,809,300 -313.1
19.30
24.60
20.80
6 tháng
(2025-06-09) 		3.61 21.76% 2,800,378,200 2,239,113 39.9
15.35
24.60
20.80
12 tháng
(2024-12-09) 		2.04 11.25% 4,113,577,100 -1,374,185 -128.0
12.28
24.60
20.80
24 tháng
(2023-12-15) 		-1.59 -7.30% 7,819,431,600 -3,524,581 -227.0
12.28
29.05
20.80
36 tháng
(2022-12-20) 		5.72 39.47% 12,757,394,000 1,877,486 -223.9
9.51
29.05
20.80
60 tháng
(2020-12-30) 		5.14 34.12% 16,833,935,160 15,962,398 339.4
8.73
84.91
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/08/2011
3.46
 292,740 3.31 3.46 3.29 101,760 21,000 1.4
24/08/2011
3.31
 258,290 3.35 3.40 3.29 56,500 64,510 -0.1
23/08/2011
3.35
 206,670 3.23 3.39 3.21 0 0 0
22/08/2011
3.23
 120,310 3.09 3.23 3.17 0 20,220 -0.3
19/08/2011
3.09
 139,400 3.21 3.21 3.09 950 20,200 -0.3
18/08/2011
3.21
 196,520 3.09 3.23 3.17 34,690 27,000 0.1
17/08/2011
3.09
 188,530 2.96 3.09 3.00 26,880 10,110 0.3
16/08/2011
2.96
 45,220 2.92 2.98 2.92 0 1,250 -0.0
15/08/2011
2.92
 48,060 2.94 2.94 2.92 500 0 0.0
12/08/2011
2.94
 57,790 2.96 3.03 2.94 0 0 0
11/08/2011
2.96
 36,510 2.96 2.96 2.88 0 10,110 -0.2
10/08/2011
2.96
 315,650 2.94 3.02 2.94 80,060 47,190 0.5
09/08/2011
2.94
 173,770 3.07 3.07 2.94 400 950 -0.0
08/08/2011
3.07
 190,820 3.00 3.13 3.03 0 20,220 -0.3
05/08/2011
3.00
 48,840 3.11 3.11 2.98 2,000 0 0.0
04/08/2011
3.11
 162,580 2.98 3.11 2.98 0 78,210 -1.2
03/08/2011
2.98
 45,900 3.05 3.05 2.96 500 13,260 -0.2
02/08/2011
3.05
 23,800 3.17 3.17 3.03 0 0 0
01/08/2011
3.17
 150,280 3.21 3.21 3.05 58,000 20,200 0.6
29/07/2011
3.21
 90,090 3.25 3.25 3.17 32,080 10,100 0.4
28/07/2011
3.25
 117,720 3.27 3.31 3.25 0 0 0
27/07/2011
3.27
 75,250 3.27 3.33 3.27 4,000 0 0.1
26/07/2011
3.27
 47,000 3.31 3.31 3.25 0 3,500 -0.1
25/07/2011
3.31
 28,240 3.33 3.35 3.31 0 0 0
22/07/2011
3.33
 40,190 3.33 3.33 3.31 2,000 0 0.0
21/07/2011
3.33
 76,560 3.37 3.37 3.31 0 0 0
20/07/2011
3.37
 137,230 3.29 3.40 3.27 30,750 0 0.5
19/07/2011
3.29
 30,700 3.29 3.29 3.27 0 0 0
18/07/2011
3.29
 1,682 3.29 3.31 3.23 0 0 0
15/07/2011
3.29
 63,650 3.33 3.33 3.29 3,000 19,490 -0.3
14/07/2011
3.33
 59,120 3.37 3.37 3.27 100 0 0.0
13/07/2011
3.37
 64,440 3.37 3.39 3.27 200 0 0.0
12/07/2011
3.37
 141,920 3.39 3.39 3.27 0 15,670 -0.3
11/07/2011
3.39
 36,460 3.35 3.39 3.31 200 5,000 -0.1
08/07/2011
3.35
 213,420 3.39 3.39 3.35 100 74,080 -1.3
07/07/2011
3.39
 54,250 3.39 3.42 3.39 0 14,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |