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)
20/04/2010
13.29
 394,990 13.48 13.67 13.29 55,140 65,960 -0.7
19/04/2010
13.48
 229,500 13.67 13.77 13.48 95,000 22,000 5.2
16/04/2010
13.67
 200,350 13.86 13.86 13.67 75,000 0 5.4
15/04/2010
13.86
 242,770 13.77 13.95 13.77 72,440 0 5.3
14/04/2010
13.77
 233,950 13.77 13.86 13.67 98,010 0 7.1
13/04/2010
13.77
 296,750 13.95 14.14 13.77 85,000 540 6.2
12/04/2010
13.95
 356,840 13.95 14.24 13.95 25,000 0 1.8
09/04/2010
13.95
 418,810 13.86 14.05 13.86 150,160 1,000 10.9
08/04/2010
13.86
 353,110 13.95 14.05 13.86 81,090 1,000 5.9
07/04/2010
13.95
 380,110 14.05 14.14 13.86 53,610 0 3.9
06/04/2010
14.05
 564,760 13.86 14.14 13.86 69,720 0 5.1
05/04/2010
13.86
 460,000 13.58 13.95 13.58 41,250 21,200 1.5
02/04/2010
13.58
 346,950 13.58 13.77 13.48 50,510 7,500 3.1
01/04/2010
13.58
 486,070 13.01 13.58 13.01 118,460 2,500 8.0
31/03/2010
13.01
 387,410 13.29 13.39 13.01 95,120 0 6.6
30/03/2010
13.29
 228,660 13.39 13.39 13.29 50,000 5,000 3.2
29/03/2010
13.39
 259,830 13.48 13.58 13.29 12,800 0 0.9
26/03/2010
13.48
 398,600 13.29 13.48 13.20 103,950 2,500 7.1
25/03/2010
13.29
 475,960 13.67 13.67 13.20 77,260 0 5.4
24/03/2010
13.67
 464,010 13.48 13.77 13.39 14,710 0 1.1
23/03/2010
13.48
 499,220 13.77 13.86 13.48 69,610 0 5.0
22/03/2010
13.77
 320,590 13.95 14.05 13.77 23,990 9,590 1.0
19/03/2010
13.95
 227,520 14.24 14.24 13.95 9,420 60,040 -3.7
18/03/2010
14.24
 610,370 13.77 14.24 13.77 70,000 23,140 3.4
17/03/2010
13.77
 440,120 14.05 14.24 13.77 125,300 18,770 7.8
16/03/2010
14.05
 942,230 14.71 14.71 14.05 180,000 34,570 10.9
15/03/2010
14.71
 828,870 14.90 15.00 14.52 286,280 50,000 18.3
12/03/2010
14.90
 616,020 14.62 14.90 14.52 103,100 80,000 1.7
11/03/2010
14.62
 459,620 14.62 14.81 14.52 0 42,500 -3.3
10/03/2010
14.62
 700,680 14.62 14.90 14.52 42,010 80,700 -3.0
09/03/2010
14.62
 1,537,330 14.05 14.71 13.95 248,520 182,510 4.8
08/03/2010
14.05
 591,490 13.58 14.05 13.58 32,210 77,000 -3.2
05/03/2010
13.58
 310,120 13.67 13.67 13.39 0 40,000 -2.9
04/03/2010
13.67
 614,710 13.20 13.77 13.58 1,700 31,000 -2.1
03/03/2010
13.20
 204,990 13.01 13.20 12.91 26,000 0 1.8
02/03/2010
13.01
 165,280 13.01 13.10 12.91 48,040 5,430 2.9
01/03/2010
13.01
 239,360 13.01 13.10 13.01 50,000 0 3.4
26/02/2010
13.01
 106,860 12.91 13.10 12.91 10,500 58,710 -3.3
25/02/2010
12.91
 341,620 12.91 13.10 12.91 151,510 91,320 4.1
24/02/2010
12.91
 167,400 13.10 13.10 12.82 11,810 67,340 -3.8
23/02/2010
13.10
 221,780 13.39 13.39 13.10 11,510 0 0.8
22/02/2010
13.39
 138,210 13.58 13.77 13.39 32,510 55,000 -1.6
12/02/2010
13.58
 122,200 13.39 13.58 13.39 12,020 0 0.9
11/02/2010
13.39
 91,210 13.29 13.39 13.29 23,540 0 1.7
10/02/2010
13.29
 177,610 13.01 13.29 13.01 11,520 10 0.8
09/02/2010
13.01
 183,810 13.01 13.10 12.91 65,000 500 4.4
08/02/2010
13.01
 142,140 13.29 13.29 13.01 57,480 26,950 2.1
05/02/2010
13.29
 240,080 13.67 13.67 13.20 11,520 6,080 0.4
04/02/2010
13.67
 457,760 13.20 13.67 13.29 97,520 50 6.9
03/02/2010
13.20
 199,250 12.91 13.20 12.82 42,340 0 2.9
02/02/2010
12.91
 130,920 12.91 13.10 12.82 40,200 1,620 2.6
01/02/2010
12.91
 138,650 12.91 13.10 12.82 0 0 0
29/01/2010
12.91
 261,910 13.20 13.20 12.82 67,700 300 4.6
28/01/2010
13.20
 136,810 13.58 13.77 13.20 300 0 0.0
27/01/2010
13.58
 309,610 13.67 14.05 13.58 159,430 3,000 11.4
26/01/2010
13.67
 255,400 13.10 13.67 13.48 57,800 0 4.1
25/01/2010
13.10
 122,370 13.01 13.20 12.91 12,630 2,300 0.7
22/01/2010
13.01
 292,340 13.10 13.20 12.91 64,030 500 4.3
21/01/2010
13.10
 438,440 13.39 13.48 12.91 217,360 500 15.2
20/01/2010
13.39
 319,560 13.77 14.05 13.29 74,320 0 5.3
19/01/2010
13.77
 319,620 13.77 13.95 13.67 93,290 0 6.8
18/01/2010
13.77
 504,790 14.43 14.43 13.77 116,940 500 8.5
15/01/2010
14.43
 268,010 14.62 14.71 14.24 113,950 18,750 7.3
14/01/2010
14.62
 261,710 14.43 14.81 14.43 33,550 0 2.6
13/01/2010
14.43
 612,760 13.95 14.52 13.48 75,370 500 5.5
12/01/2010
13.95
 576,290 14.52 14.62 13.95 122,350 5,000 8.8
11/01/2010
14.52
 260,140 14.90 15.00 14.43 16,030 0 1.2
08/01/2010
14.90
 850,510 15.28 15.76 14.90 47,430 3,180 3.5
07/01/2010
15.28
 631,690 15.66 15.76 15.19 23,590 50,300 -2.2
06/01/2010
15.66
 930,340 15.66 15.95 15.28 21,530 53,470 -2.7
05/01/2010
15.66
 1,129,250 15.00 15.66 15.38 182,560 200,000 -1.4
04/01/2010
15.00
 405,020 14.33 15.00 14.52 0 100,000 -7.9
31/12/2009
14.33
 731,450 14.52 14.90 14.33 89,810 50,000 0
30/12/2009
14.52
 600,230 14.33 14.62 14.14 110,510 94,420 0
29/12/2009
14.33
 1,158,880 13.67 14.33 13.77 10,000 203,000 0
28/12/2009
13.67
 499,500 13.86 14.14 13.48 145,000 61,000 0
25/12/2009
13.86
 484,290 13.48 14.14 13.58 5,300 74,260 0
24/12/2009
13.48
 468,900 13.58 13.58 13.01 98,400 240,000 0
23/12/2009
13.58
 1,219,550 13.20 13.77 13.29 198,690 237,380 0
22/12/2009: Cổ tức tiền mặt tỉ lệ: 18%
Thưởng cổ phiếu / Chia tách cổ phiếu: 7/3 (Volume + 42.86%, Ratio=0.43)
22/12/2009
13.20
 61,810 12.65 13.20 13.20 20,600 0 0
21/12/2009
12.65
 445,190 12.07 12.65 12.39 197,420 120,000 0
18/12/2009
12.07
 510,080 11.54 12.07 11.80 359,650 80,000 0
17/12/2009
11.54
 799,590 12.07 12.07 11.48 316,570 0 0
16/12/2009
12.07
 296,880 12.65 12.65 12.07 86,940 0 0
15/12/2009
12.65
 240,430 12.65 12.98 12.65 72,700 0 0
14/12/2009
12.65
 411,570 12.07 12.65 12.13 64,200 0 0
11/12/2009
12.07
 416,920 12.65 12.78 12.07 60,400 17,960 0
10/12/2009
12.65
 289,670 12.91 13.04 12.65 100,000 0 0
09/12/2009
12.91
 469,920 13.57 13.57 12.91 114,230 0 0
08/12/2009
13.57
 830,980 13.70 13.83 13.30 103,690 500 0
07/12/2009
13.70
 314,770 13.44 13.70 13.30 73,730 1,000 0
04/12/2009
13.44
 527,530 12.85 13.44 12.98 94,630 0 0
03/12/2009
12.85
 410,140 12.91 13.04 12.39 60,000 0 0
02/12/2009
12.91
 1,035,480 13.17 13.57 12.91 91,310 0 0
01/12/2009
13.17
 717,830 13.17 13.44 13.04 0 0 0
30/11/2009
13.17
 369,050 13.57 13.70 13.04 30,000 0 0
27/11/2009
13.57
 1,155,690 13.04 13.70 12.39 90,690 0 0
26/11/2009
13.04
 441,840 13.70 13.70 13.04 110,270 700 0
25/11/2009
13.70
 1,414,730 14.35 14.35 13.70 312,270 0 0
24/11/2009
14.35
 839,030 14.74 14.87 14.22 27,000 500 0

Chính sách bảo mật | Điều khoản sử dụng |