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)
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
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 |