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

13.45
0
(0%)
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% 223,454,100 -6,348,500 -95.8
12.60
16
13.45
2 tháng
(2026-01-19) 		-2.80 -17.23% 420,162,100 -7,645,200 -116.8
12.60
16.60
13.45
3 tháng
(2025-12-18) 		-4.45 -24.86% 649,251,100 -13,653,600 -224.8
12.60
18.45
13.45
6 tháng
(2025-09-19) 		-9.01 -40.10% 1,670,698,300 -24,951,100 -455.5
12.60
24.60
13.45
12 tháng
(2025-03-24) 		-3.80 -22.03% 4,256,306,600 -7,309,766 -197.4
12.28
24.60
13.45
24 tháng
(2024-03-28) 		-14.82 -52.43% 7,165,364,800 -20,209,092 -526.3
12.28
29.05
13.45
36 tháng
(2023-04-03) 		1 8.02% 12,794,813,800 -21,928,696 -584.0
12.28
29.05
13.45
60 tháng
(2021-04-13) 		-4.66 -25.74% 17,293,050,700 1,667,088 110.0
8.73
84.91
13.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2012
4.62
 573,600 4.85 5.08 4.62 89,610 6,210 1.5
05/03/2012
4.85
 150,020 4.64 4.85 4.77 11,800 8,000 0.1
02/03/2012
4.64
 334,510 4.44 4.64 4.44 72,000 0 1.3
01/03/2012
4.44
 410,630 4.25 4.46 4.15 145,510 0 2.4
29/02/2012
4.25
 375,530 4.12 4.25 4.02 205,550 0 3.3
28/02/2012
4.12
 462,800 4.33 4.33 4.12 101,000 6,500 1.5
27/02/2012
4.33
 365,300 4.15 4.36 4.05 207,220 0 3.4
24/02/2012
4.15
 930,110 4.02 4.20 4.07 611,230 0 9.8
23/02/2012
4.02
 599,600 3.84 4.02 3.84 115,730 4,400 1.7
22/02/2012
3.84
 442,590 3.66 3.84 3.55 34,650 1,000 0.5
21/02/2012
3.66
 364,630 3.55 3.71 3.58 109,950 1,400 1.5
20/02/2012
3.55
 257,890 3.40 3.55 3.45 57,660 0 0.8
17/02/2012
3.40
 210,960 3.32 3.40 3.35 40,950 45,000 -0.1
16/02/2012
3.32
 64,810 3.24 3.32 3.19 45,650 3,000 0.5
15/02/2012
3.24
 130,860 3.32 3.32 3.22 71,000 64,440 0.1
14/02/2012
3.32
 57,800 3.22 3.32 3.22 39,430 0 0.5
13/02/2012
3.22
 382,050 3.29 3.29 3.19 242,650 45,010 2.5
10/02/2012
3.29
 316,960 3.45 3.45 3.29 152,860 500 2.0
09/02/2012
3.45
 289,800 3.45 3.50 3.35 88,750 0 1.2
08/02/2012
3.45
 210,080 3.32 3.45 3.32 140,240 0 1.8
07/02/2012
3.32
 251,970 3.24 3.32 3.22 115,890 0 1.5
06/02/2012
3.24
 238,980 3.27 3.27 3.11 79,910 0 1.0
03/02/2012
3.27
 493,860 3.35 3.50 3.27 205,380 20,000 2.4
02/02/2012
3.35
 290,660 3.19 3.35 3.22 15,720 0 0.2
01/02/2012
3.19
 244,200 3.09 3.19 3.01 123,780 0 1.5
31/01/2012
3.09
 278,080 3.01 3.14 3.06 122,290 1,400 1.5
30/01/2012
3.01
 185,580 2.88 3.01 2.85 57,330 0 0.7
20/01/2012
2.88
 88,640 2.88 2.96 2.85 27,200 0 0.3
19/01/2012
2.88
 240,730 2.75 2.88 2.75 65,870 75,000 -0.1
18/01/2012
2.75
 98,380 2.62 2.75 2.62 10 25,000 -0.3
17/01/2012
2.62
 144,730 2.62 2.67 2.59 1,000 35,000 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |