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

13.15
-0.05
(-0.38%)
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
(2026-05-18) 		-1.65 -11.11% 139,620,100 -1,479,953 0
12.55
14.85
13.15
2 tháng
(2026-04-20) 		-1.15 -8.01% 296,839,600 -6,161,065 0
12.55
14.95
13.15
3 tháng
(2026-03-19) 		-0.40 -2.94% 550,664,500 -2,552,231 17.5
12.55
14.95
13.15
6 tháng
(2025-12-19) 		-4.75 -26.46% 1,202,070,800 -16,295,031 -207.0
12.55
18.45
13.15
12 tháng
(2025-06-23) 		-2.52 -16.02% 3,964,380,700 -12,568,118 -141.4
12.55
24.60
13.15
24 tháng
(2024-06-27) 		-10.36 -43.98% 6,627,178,700 -15,063,057 -281.4
12.28
24.60
13.15
36 tháng
(2023-07-03) 		-4.87 -26.96% 11,869,394,900 -23,683,212 -545.2
12.28
29.05
13.15
60 tháng
(2021-07-13) 		-2.96 -18.31% 17,529,666,000 -4,135,843 40.2
8.73
84.91
13.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |