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)
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
06/10/2009
16.44
 720,350 16.44 16.96 16.44 5,190 640 0
05/10/2009
16.44
 1,367,350 15.65 16.44 15.52 500 150,400 0
02/10/2009
15.65
 718,960 16.44 16.44 15.65 3,700 5,620 0
01/10/2009
16.44
 932,980 17.22 17.48 16.44 10,000 13,300 0
30/09/2009
17.22
 762,150 18.00 18.00 17.22 0 13,300 0
29/09/2009
18.00
 633,580 18.26 18.78 17.61 5,570 37,860 0
28/09/2009
18.26
 526,570 19.04 19.04 18.13 1,000 20,440 0
25/09/2009
19.04
 651,310 18.91 19.83 18.91 7,780 16,200 0
24/09/2009
18.91
 1,795,070 18.13 18.91 18.26 39,030 117,020 0
23/09/2009
18.13
 98,680 17.35 18.13 18.13 0 50,000 0
22/09/2009
17.35
 72,040 16.57 17.35 17.35 5,070 40,000 0
21/09/2009
16.57
 315,910 15.78 16.57 16.57 25,500 50,000 0
18/09/2009
15.78
 618,210 15.13 15.78 15.13 15,670 60,000 0
17/09/2009
15.13
 733,950 15.00 15.39 14.35 33,990 21,300 0
16/09/2009
15.00
 1,262,020 14.35 15.00 14.48 6,900 0 0
15/09/2009
14.35
 271,220 13.70 14.35 14.35 0 200,000 0
14/09/2009
13.70
 55,900 13.04 13.70 13.70 0 30,000 0
11/09/2009: Cổ tức tiền mặt tỉ lệ: 12%
11/09/2009
13.04
 422,220 12.43 13.04 12.91 1,090 6,230 0
10/09/2009
12.43
 693,920 12.24 12.50 12.04 1,300 0 0
09/09/2009
12.24
 513,680 12.62 12.62 12.24 103,750 0 0
08/09/2009
12.62
 326,720 12.50 12.88 12.56 0 15,000 0
07/09/2009
12.50
 405,040 12.37 12.62 12.17 100,000 13,100 0
04/09/2009
12.37
 506,740 13.01 13.01 12.37 150,460 2,840 0
03/09/2009
13.01
 331,850 12.82 13.27 12.24 0 0 0
02/09/2009
12.82
 0 12.82 12.82 12.82 0 0 0
01/09/2009
12.82
 921,830 12.24 12.82 12.75 2,000 340 0
31/08/2009
12.24
 112,000 11.66 12.24 12.24 0 0 0
28/08/2009
11.66
 309,600 11.14 11.66 11.66 800 0 0
27/08/2009
11.14
 381,720 10.63 11.14 11.14 3,600 0 0
26/08/2009
10.63
 3,310 10.18 10.63 10.63 0 0 0
25/08/2009
10.18
 20 9.73 10.18 10.18 0 0 0
24/08/2009
9.73
 10 9.27 9.73 9.73 0 0 0
21/08/2009
9.27
 20 8.89 9.27 9.27 0 0 0
20/08/2009
8.89
 10 8.50 8.89 8.89 0 0 0
19/08/2009
8.50
 2,100 8.50 8.50 8.50 0 0 0
30/11/-0001
2.36
 5,190,900 2.40 2.40 2.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |