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)
20/05/2011
4.07
 85,230 4.26 4.26 4.07 1,700 24,710 -0.5
19/05/2011
4.26
 67,650 4.28 4.36 4.18 20,280 0 0.4
18/05/2011
4.28
 58,160 4.22 4.28 4.07 10,680 0 0.2
17/05/2011
4.22
 50,400 4.28 4.34 4.12 10,680 0 0.2
16/05/2011
4.28
 72,540 4.42 4.42 4.28 20,680 550 0.4
13/05/2011
4.42
 34,480 4.46 4.46 4.40 10,690 0 0.2
12/05/2011
4.46
 60,750 4.47 4.47 4.42 10,780 0 0.2
11/05/2011
4.47
 53,840 4.55 4.55 4.46 14,180 6,900 0.2
10/05/2011
4.55
 151,350 4.51 4.63 4.53 31,680 30,000 0.0
09/05/2011
4.51
 58,370 4.44 4.51 4.44 20,970 0 0.5
06/05/2011
4.44
 97,190 4.36 4.47 4.36 32,660 25,000 0.2
05/05/2011
4.36
 90,470 4.34 4.51 4.34 22,770 27,750 -0.1
04/05/2011
4.34
 114,780 4.38 4.40 4.34 113,530 140,290 -0.6
29/04/2011
4.38
 160,700 4.26 4.38 4.22 23,080 96,610 -1.6
28/04/2011
4.26
 136,150 4.36 4.36 4.26 10,750 73,360 -1.4
27/04/2011
4.36
 147,050 4.46 4.47 4.36 34,950 57,590 -0.5
26/04/2011
4.46
 129,830 4.67 4.71 4.46 22,090 26,960 -0.1
25/04/2011
4.67
 244,940 4.53 4.75 4.65 10,760 158,270 -3.6
22/04/2011
4.53
 138,840 4.77 4.77 4.53 3,000 3,000 -0.0
21/04/2011
4.77
 257,940 5.00 5.00 4.77 13,360 71,520 -1.4
20/04/2011
5.00
 88,200 5.04 5.14 4.96 39,330 46,190 -0.2
19/04/2011
5.04
 69,940 5.04 5.10 5.04 21,960 9,140 0.3
18/04/2011
5.04
 10,454 5.16 5.18 5.02 57,210 0 1.5
15/04/2011
5.16
 178,150 5.19 5.25 5.14 83,940 61,590 0.6
14/04/2011
5.19
 49,090 5.23 5.25 5.19 10,660 2,000 0.2
13/04/2011
5.23
 71,540 5.31 5.37 5.23 25,840 18,020 0.2
08/04/2011
5.31
 191,230 5.25 5.39 5.21 73,520 70,000 0.1
07/04/2011
5.25
 177,770 5.43 5.43 5.25 17,380 54,980 -1.0
06/04/2011
5.43
 222,790 5.21 5.43 5.21 14,660 50,000 -1.0
05/04/2011
5.21
 48,470 5.16 5.23 5.12 10,660 17,000 -0.2
04/04/2011
5.16
 75,920 5.18 5.18 5.12 10,660 12,240 -0.0
01/04/2011
5.18
 159,470 5.21 5.25 5.18 11,610 0 0.3
31/03/2011
5.21
 94,440 5.19 5.33 5.19 12,160 0 0.3
30/03/2011
5.19
 125,170 5.23 5.23 5.08 21,820 0 0.6
29/03/2011
5.23
 163,640 5.39 5.49 5.18 10,660 0 0.3
28/03/2011
5.39
 169,550 5.53 5.62 5.39 10,660 0 0.3
25/03/2011
5.53
 63,990 5.53 5.54 5.39 10,660 500 0.3
24/03/2011
5.53
 106,610 5.58 5.64 5.53 10,660 500 0.3
23/03/2011
5.58
 104,290 5.54 5.62 5.51 44,870 1,000 1.3
22/03/2011
5.54
 179,000 5.78 5.78 5.51 1,470 16,430 -0.4
21/03/2011
5.78
 169,810 5.82 5.99 5.74 2,000 42,480 -1.2
18/03/2011
5.82
 369,770 5.66 5.82 5.60 102,180 132,660 -0.8
17/03/2011
5.66
 177,340 5.66 5.74 5.58 54,750 52,580 0.1
16/03/2011
5.66
 181,280 5.68 5.76 5.54 47,790 104,480 -1.7
15/03/2011
5.68
 531,870 5.60 5.88 5.56 89,220 236,170 -4.3
14/03/2011
5.60
 693,520 5.60 5.88 5.53 122,870 7,600 3.4
11/03/2011
5.60
 97,370 5.35 5.60 5.60 13,300 100,000 -2.5
10/03/2011
5.35
 305,390 5.10 5.35 5.14 39,240 47,420 -0.2
09/03/2011
5.10
 78,880 5.23 5.23 4.98 26,050 0 0.7
08/03/2011
5.23
 117,750 5.21 5.27 5.21 17,350 0 0.5
07/03/2011
5.21
 115,410 5.23 5.27 5.16 9,950 0 0.3
04/03/2011
5.23
 108,890 5.23 5.43 5.23 13,350 0 0.4
03/03/2011
5.23
 250,830 5.45 5.45 5.21 52,740 22,000 0.8
02/03/2011
5.45
 294,950 5.72 5.72 5.45 19,840 0 0.6
01/03/2011
5.72
 84,550 5.74 5.74 5.58 12,240 2,000 0.3
28/02/2011
5.74
 54,440 5.80 5.84 5.68 9,750 0 0.3
25/02/2011
5.80
 66,730 5.72 5.86 5.70 9,890 20,000 -0.3
24/02/2011
5.72
 249,220 5.93 5.93 5.64 11,730 50,460 -1.1
23/02/2011
5.93
 133,940 5.93 6.13 5.91 20,380 3,000 0.5
22/02/2011
5.93
 226,540 6.23 6.23 5.91 9,820 10,000 -0.0
21/02/2011
6.23
 75,230 6.54 6.54 6.23 1,770 0 0.1
18/02/2011
6.54
 127,910 6.73 6.73 6.52 15,010 1,500 0.5
17/02/2011
6.73
 144,210 7.00 7.00 6.71 30,580 34,420 -0.1
16/02/2011
7.00
 172,170 7.10 7.10 7.00 9,720 48,500 -1.4
15/02/2011
7.10
 131,470 7.26 7.26 7.04 14,810 58,500 -1.6
14/02/2011
7.26
 45,750 7.35 7.39 7.26 9,720 15,970 -0.2
11/02/2011
7.35
 134,780 7.37 7.37 7.30 9,990 89,000 -3.0
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

Chính sách bảo mật | Điều khoản sử dụng |