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)
10/02/2011
7.37
 98,810 7.35 7.41 7.37 9,720 55,010 -1.7
09/02/2011
7.35
 96,850 7.51 7.57 7.35 14,310 43,110 -1.1
08/02/2011
7.51
 96,290 7.39 7.53 7.47 58,630 50,430 0.3
28/01/2011
7.39
 133,540 7.39 7.41 7.39 64,920 110,600 -1.7
27/01/2011
7.39
 176,370 7.35 7.43 7.35 83,610 127,280 -1.7
26/01/2011
7.35
 45,550 7.30 7.41 7.30 20,040 14,720 0.2
25/01/2011
7.30
 47,610 7.30 7.47 7.22 29,270 350 1.1
24/01/2011
7.30
 154,560 7.53 7.53 7.30 37,330 32,000 0.2
21/01/2011
7.53
 298,080 7.39 7.55 7.32 51,770 0 2.0
20/01/2011
7.39
 79,700 7.47 7.47 7.39 29,100 0 1.1
19/01/2011
7.47
 153,870 7.47 7.74 7.43 97,870 1,000 3.7
18/01/2011
7.47
 79,200 7.74 7.76 7.47 51,530 0 2.0
17/01/2011
7.74
 88,990 7.68 7.80 7.68 29,830 30,000 -0.0
14/01/2011
7.68
 114,960 7.57 7.68 7.53 87,600 0 3.4
13/01/2011
7.57
 101,740 7.39 7.57 7.33 23,980 10,000 0.5
12/01/2011
7.39
 66,950 7.41 7.59 7.39 24,070 4,000 0.8
11/01/2011
7.41
 87,880 7.59 7.59 7.39 40,120 7,800 1.2
10/01/2011
7.59
 95,210 7.65 7.67 7.49 56,210 22,000 1.3
07/01/2011
7.65
 60,010 7.74 7.78 7.65 11,490 10,280 0.0
06/01/2011
7.74
 57,010 7.76 7.76 7.70 21,250 0 0.8
05/01/2011
7.76
 149,160 7.96 7.96 7.74 46,880 0 1.9
04/01/2011
7.96
 121,820 7.98 8.07 7.84 29,490 0 1.2
31/12/2010
7.98
 206,730 7.65 7.98 7.59 60,220 0 2.4
30/12/2010
7.65
 133,100 7.70 7.76 7.65 40,490 13,000 1.1
29/12/2010
7.70
 176,190 7.65 7.86 7.61 17,320 7,000 0.4
28/12/2010
7.65
 281,340 7.53 7.74 7.49 24,400 80,800 -2.2
27/12/2010
7.53
 236,910 7.74 7.78 7.51 26,750 96,600 -2.7
24/12/2010
7.74
 177,220 7.80 7.88 7.72 28,980 49,220 -0.8
23/12/2010
7.80
 316,780 7.86 7.94 7.70 158,790 77,000 3.3
22/12/2010: Cổ tức tiền mặt tỉ lệ: 10%
22/12/2010
7.86
 331,930 7.88 8.15 7.86 173,160 80,550 3.8
21/12/2010
7.88
 616,650 8.09 8.16 7.78 270,010 165,000 4.5
20/12/2010
8.09
 645,610 8.45 8.45 8.09 34,690 100,000 -2.9
17/12/2010
8.45
 389,440 8.13 8.45 7.78 243,260 234,300 0.4
16/12/2010
8.13
 585,310 8.54 8.54 8.13 69,430 1,000 2.9
15/12/2010
8.54
 858,460 8.32 8.71 8.47 62,600 120,000 -2.6
14/12/2010
8.32
 1,873,380 7.94 8.32 7.94 113,190 433,600 -14.0
13/12/2010
7.94
 22,720 7.58 7.94 7.94 0 30,000 -1.3
10/12/2010
7.58
 596,420 7.21 7.58 7.46 4,320 183,000 -7.1
09/12/2010
7.21
 331,160 7.06 7.39 6.84 9,150 103,500 -3.6
08/12/2010
7.06
 382,760 7.42 7.42 7.06 132,550 100,100 1.2
07/12/2010
7.42
 286,530 7.58 7.63 7.35 30,000 2,900 1.1
06/12/2010
7.58
 686,270 7.46 7.82 7.42 16,990 211,030 -7.9
03/12/2010
7.46
 381,800 7.12 7.46 7.46 10,650 215,000 -8.0
02/12/2010
7.12
 364,680 6.80 7.12 6.80 6,660 152,450 -5.4
01/12/2010
6.80
 288,200 6.51 6.84 6.30 32,960 80,130 -1.7
30/11/2010
6.51
 426,650 6.21 6.51 6.46 23,850 240,000 -7.4
29/11/2010
6.21
 262,800 6.11 6.23 6.11 81,810 230,000 -4.8
26/11/2010
6.11
 149,680 6.11 6.40 6.11 9,880 104,850 -3.1
25/11/2010
6.11
 128,100 5.98 6.21 5.98 22,240 65,600 -1.4
24/11/2010
5.98
 136,750 6.15 6.15 5.96 53,770 34,700 0.6
23/11/2010
6.15
 120,900 6.08 6.27 6.06 94,230 0 3.1
22/11/2010
6.08
 112,470 6.28 6.28 5.98 55,340 44,000 0.4
19/11/2010
6.28
 152,060 6.36 6.44 6.27 45,970 112,660 -2.2
18/11/2010
6.36
 185,550 6.23 6.53 6.23 94,250 81,900 0.4
17/11/2010
6.23
 225,650 6.55 6.74 6.23 31,850 66,890 -1.2
16/11/2010
6.55
 183,800 6.85 6.85 6.51 64,560 45,200 0.7
15/11/2010
6.85
 105,310 7.21 7.25 6.85 34,590 20,000 0.5
12/11/2010
7.21
 240,360 7.39 7.39 7.08 179,640 5,000 6.6
11/11/2010
7.39
 125,140 7.61 7.61 7.23 18,920 0 0.7
10/11/2010
7.61
 52,810 7.59 7.75 7.50 32,090 42,200 -0.4
09/11/2010
7.59
 143,890 7.90 7.90 7.59 72,350 0 2.9
08/11/2010
7.90
 69,250 7.90 7.90 7.80 46,530 10,670 1.5
05/11/2010
7.90
 59,650 7.69 7.96 7.71 31,710 0 1.3
04/11/2010
7.69
 35,130 7.69 7.75 7.69 22,490 0 0.9
03/11/2010
7.69
 63,040 7.77 7.77 7.63 40,520 2,200 1.6
02/11/2010
7.77
 43,210 7.77 7.78 7.69 20,050 0 0.8
01/11/2010
7.77
 34,750 7.77 7.88 7.61 31,720 0 1.3
29/10/2010
7.77
 31,960 7.75 7.88 7.63 8,620 0 0.4
28/10/2010
7.75
 56,690 7.94 7.94 7.75 30,620 0 1.3
27/10/2010
7.94
 61,290 7.97 8.07 7.78 27,450 0 1.1
26/10/2010
7.97
 57,350 7.77 8.15 7.78 43,100 0 1.8
25/10/2010
7.77
 57,430 7.78 7.78 7.59 36,930 0 1.5
22/10/2010
7.78
 57,610 7.69 7.86 7.59 54,320 0 2.2
21/10/2010
7.69
 57,810 7.56 7.69 7.40 31,730 0 1.3
20/10/2010
7.56
 295,840 7.77 7.78 7.56 188,630 0 7.6
19/10/2010
7.77
 158,770 8.03 8.07 7.63 32,510 0 1.3
18/10/2010
8.03
 14,750 8.05 8.11 7.97 8,620 0 0.4
15/10/2010
8.05
 95,220 7.97 8.05 7.92 85,190 0 3.6
14/10/2010
7.97
 85,720 7.96 8.05 7.94 77,610 0 3.3
13/10/2010
7.96
 144,930 7.96 8.13 7.86 79,820 0 3.3
12/10/2010
7.96
 50,740 8.03 8.03 7.96 9,120 3,500 0.2
11/10/2010
8.03
 50,250 8.11 8.11 7.97 8,620 26,230 -0.7
08/10/2010
8.11
 103,690 8.22 8.26 8.11 80,880 0 3.5
07/10/2010
8.22
 58,580 8.33 8.33 8.11 44,170 0 1.9
06/10/2010
8.33
 140,170 8.15 8.33 8.15 110,430 3,700 4.6
05/10/2010
8.15
 217,870 7.97 8.15 7.90 90,770 11,400 3.4
04/10/2010
7.97
 263,320 8.15 8.16 7.97 229,330 0 9.7
01/10/2010
8.15
 183,110 8.15 8.26 8.13 163,410 4,200 6.8
30/09/2010
8.15
 72,380 7.97 8.15 8.03 64,610 1,900 2.7
29/09/2010
7.97
 100,140 8.09 8.16 7.97 33,070 1,900 1.3
28/09/2010
8.09
 260,010 8.15 8.26 8.09 100,500 57,380 1.9
27/09/2010
8.15
 124,580 8.26 8.30 8.15 28,000 0 1.2
24/09/2010
8.26
 98,690 8.28 8.33 8.26 15,050 3,700 0.5
23/09/2010
8.28
 94,130 8.35 8.37 8.20 45,050 5,000 1.7
22/09/2010
8.35
 137,380 8.26 8.47 8.32 90,190 13,500 3.4
21/09/2010
8.26
 275,890 8.54 8.56 8.26 52,860 113,080 -2.5
20/09/2010
8.54
 246,730 8.54 8.83 8.45 36,350 350 1.6
17/09/2010
8.54
 189,460 8.33 8.54 8.35 1,500 20,820 -0.9
16/09/2010
8.33
 77,470 8.35 8.37 8.16 7,990 6,500 0.1
15/09/2010
8.35
 153,630 8.35 8.37 8.07 27,120 5,250 1.0

Chính sách bảo mật | Điều khoản sử dụng |