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) 		-2.30 -14.38% 216,330,100 -5,240,200 -80.5
12.60
16
13.45
2 tháng
(2026-01-16) 		-2.45 -15.17% 425,692,900 -9,008,300 -141.7
12.60
16.60
13.45
3 tháng
(2025-12-17) 		-4.20 -23.46% 648,338,800 -12,299,700 -205.2
12.60
18.45
13.45
6 tháng
(2025-09-18) 		-8.43 -38.11% 1,679,094,100 -23,641,800 -435.4
12.60
24.60
13.45
12 tháng
(2025-03-24) 		-3.55 -20.58% 4,249,182,600 -6,201,466 -182.1
12.28
24.60
13.45
24 tháng
(2024-03-27) 		-14.62 -51.62% 7,180,703,100 -18,948,992 -505.7
12.28
29.05
13.45
36 tháng
(2023-04-03) 		1.25 10.03% 12,787,689,800 -20,820,396 -568.7
12.28
29.05
13.45
60 tháng
(2021-04-12) 		-4.99 -26.69% 17,291,283,000 2,828,088 126.8
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)
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
23/11/2009
14.74
 678,470 15.39 15.52 14.74 3,150 0 0
20/11/2009
15.39
 1,279,060 15.52 16.04 15.26 0 16,700 0
19/11/2009
15.52
 692,040 16.04 16.30 15.52 500 1,700 0
18/11/2009
16.04
 1,227,740 15.39 16.04 15.39 7,050 50,000 0
17/11/2009
15.39
 1,044,500 14.74 15.39 14.22 1,000 3,750 0
16/11/2009
14.74
 410,310 15.13 15.26 14.74 1,200 1,360 0
13/11/2009
15.13
 367,210 15.00 15.39 14.87 5,700 25,000 0
12/11/2009
15.00
 402,890 14.74 15.39 14.74 2,010 13,860 0
11/11/2009
14.74
 284,120 14.09 14.74 14.09 26,650 14,000 0
10/11/2009
14.09
 559,920 14.74 14.87 14.09 17,810 0 0
09/11/2009
14.74
 426,650 15.39 15.39 14.74 25,450 0 0
06/11/2009
15.39
 728,260 15.00 15.65 15.26 1,400 100 0
05/11/2009
15.00
 351,800 14.35 15.00 14.35 0 10,000 0
04/11/2009
14.35
 463,830 14.61 15.13 14.35 0 5,000 0
03/11/2009
14.61
 842,190 15.26 15.26 14.61 350 3,000 0
02/11/2009
15.26
 507,990 16.04 16.04 15.26 10,300 0 0
30/10/2009
16.04
 346,340 15.78 16.30 15.78 80,690 10,000 0
29/10/2009
15.78
 522,450 16.44 16.44 15.65 5,030 2,150 0
28/10/2009
16.44
 303,620 16.57 16.83 16.30 14,000 30,000 0
27/10/2009
16.57
 826,690 15.91 16.57 15.78 140 21,700 0
26/10/2009
15.91
 814,680 15.91 16.70 15.65 10,910 20,550 0
23/10/2009
15.91
 777,980 16.70 17.09 15.91 2,910 55,000 0
22/10/2009
16.70
 531,110 17.09 17.09 16.70 0 40,000 0
21/10/2009
17.09
 388,920 17.48 17.48 16.96 0 2,000 0
20/10/2009
17.48
 843,690 17.09 17.48 17.09 0 40,000 0
19/10/2009
17.09
 778,790 17.48 17.61 16.83 0 1,000 0
16/10/2009
17.48
 888,180 18.13 18.39 17.48 100 21,000 0
15/10/2009
18.13
 1,794,380 17.35 18.13 17.87 0 30,850 0
14/10/2009
17.35
 878,260 17.35 17.35 16.83 8,450 20,070 0
13/10/2009
17.35
 914,910 17.48 18.13 17.09 14,330 0 0
12/10/2009
17.48
 302,880 16.70 17.48 17.48 900 110,000 0
09/10/2009
16.70
 1,874,400 15.91 16.70 16.44 0 422,000 0
08/10/2009
15.91
 835,270 16.30 16.30 15.91 0 50,000 0
07/10/2009
16.30
 687,880 16.44 16.96 16.30 300 10,000 0

Chính sách bảo mật | Điều khoản sử dụng |