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

22.75
-0.15
(-0.66%)
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
(2024-08-21) 		-1.65 -6.72% 284,557,400 -665,221 -25.6
21.70
25.15
22.75
2 tháng
(2024-07-22) 		-1.10 -4.58% 558,943,200 2,269,437 40.3
21.70
25.15
22.75
3 tháng
(2024-06-24) 		-3.65 -13.75% 777,834,600 2,358,693 42.0
21.70
27.60
22.75
6 tháng
(2024-03-25) 		-9.10 -28.44% 1,908,331,100 -5,216,673 -172.1
21.70
33.60
22.75
12 tháng
(2023-09-26) 		-1.60 -6.53% 4,481,383,300 -4,394,262 -165.7
19.05
33.60
22.75
24 tháng
(2022-10-03) 		-4.75 -17.18% 9,211,266,000 11,338,985 67.9
10.10
33.60
22.75
36 tháng
(2021-10-06) 		-4.35 -15.98% 11,086,130,000 16,559,407 447.5
10.10
98.20
22.75
60 tháng
(2019-10-17) 		13.82 152.32% 12,832,829,260 -91,452,011 -1,690.5
6.59
98.20
22.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
8.01
 404,970 7.95 8.10 7.92 0 7,000 -0.1
10/07/2019
7.95
 485,280 8.04 8.07 7.85 10 254,100 -3.3
09/07/2019
8.04
 843,160 7.95 8.04 7.85 0 250,000 -3.3
08/07/2019
7.95
 300,800 8.01 8.10 7.95 10 100 -0.0
05/07/2019
8.01
 146,780 8.07 8.10 7.98 0 3,000 -0.0
04/07/2019
8.07
 498,440 7.89 8.13 7.92 690 0 0.0
03/07/2019
7.89
 337,630 7.98 8.01 7.85 0 28,740 -0.4
02/07/2019
7.98
 141,520 8.10 8.10 7.98 2,000 1,500 0.0
01/07/2019
8.10
 424,260 8.19 8.19 7.89 0 0 0
28/06/2019
8.19
 1,069,540 7.98 8.19 7.89 1,000 6,000 -0.1
27/06/2019
7.98
 393,060 8.19 8.19 7.98 0 0 0
26/06/2019
8.19
 459,280 8.28 8.28 8.16 0 0 0
25/06/2019
8.28
 504,240 8.28 8.28 8.16 121,452 120,452 0.0
24/06/2019
8.28
 456,990 8.28 8.34 8.25 0 70 -0.0
21/06/2019
8.28
 488,460 8.28 8.34 8.22 3,240 0 0.0
20/06/2019
8.28
 468,860 8.25 8.31 8.19 0 0 0
19/06/2019
8.25
 228,050 8.31 8.37 8.25 0 650 -0.0
18/06/2019
8.31
 453,310 8.37 8.37 8.25 0 0 0
17/06/2019
8.37
 224,840 8.46 8.46 8.28 0 1,490 -0.0
14/06/2019
8.46
 485,540 8.28 8.46 8.22 10 1,000 -0.0
13/06/2019
8.28
 304,510 8.31 8.31 8.22 0 10,730 -0.1
12/06/2019
8.31
 420,480 8.37 8.37 8.25 0 600 -0.0
11/06/2019
8.37
 775,820 8.34 8.37 8.19 31,840 1,000 0.4
10/06/2019
8.34
 512,280 8.46 8.52 8.34 2,500 0 0.0
07/06/2019
8.46
 324,280 8.40 8.46 8.34 0 100 -0.0
06/06/2019
8.40
 800,170 8.43 8.55 8.22 0 0 0
05/06/2019
8.43
 691,090 8.43 8.58 8.37 55,380 0 0.8
04/06/2019
8.43
 865,510 8.43 8.64 8.40 0 0 0
03/06/2019
8.43
 886,290 8.64 8.64 8.40 0 0 0
31/05/2019
8.64
 469,280 8.64 8.70 8.52 0 0 0
30/05/2019
8.64
 2,030,560 8.43 8.64 8.40 3,000 330,000 -4.6
29/05/2019
8.43
 679,700 8.49 8.52 8.40 35,000 200,010 -2.3
28/05/2019
8.49
 636,500 8.49 8.49 8.40 0 237,840 -3.3
27/05/2019
8.49
 810,460 8.52 8.58 8.40 0 254,170 -3.5
24/05/2019
8.52
 668,090 8.55 8.67 8.49 3,000 0 0.0
23/05/2019
8.55
 556,710 8.70 8.70 8.55 8,900 115,830 -1.5
22/05/2019
8.70
 894,580 8.73 8.80 8.64 0 203,580 -2.9
21/05/2019
8.73
 836,600 8.67 8.83 8.67 0 388,000 -5.6
20/05/2019
8.67
 544,480 8.73 8.80 8.67 0 152,400 -2.2
17/05/2019
8.73
 204,970 8.70 8.80 8.70 100 500 -0.0
16/05/2019
8.70
 352,410 8.86 8.86 8.70 0 80,000 -1.2
15/05/2019
8.86
 459,300 8.67 8.86 8.61 0 1,800 -0.0
14/05/2019
8.67
 399,670 8.64 8.80 8.49 500 500 0
13/05/2019
8.64
 740,400 8.73 8.86 8.49 0 110,720 -1.6
10/05/2019
8.73
 638,250 8.95 8.95 8.73 0 114,010 -1.7
09/05/2019
8.95
 1,361,090 9.07 9.07 8.86 7,500 184,760 -2.6
08/05/2019
9.07
 255,060 9.10 9.10 8.98 6,530 1,010 0.1
07/05/2019
9.10
 433,350 9.10 9.10 9.01 0 1,000 -0.0
06/05/2019
9.10
 768,930 9.19 9.28 8.98 30,000 3,600 0.4
03/05/2019
9.19
 715,560 9.22 9.22 8.98 1,010 1,500 -0.0
02/05/2019
9.22
 550,180 9.22 9.28 9.19 0 22,970 -0.3
26/04/2019
9.22
 1,040,780 9.10 9.28 9.10 0 0 0
25/04/2019
9.10
 252,240 9.16 9.19 9.07 6,800 10 0.1
24/04/2019
9.16
 460,410 9.01 9.25 8.98 0 0 0
23/04/2019
9.01
 406,930 8.98 9.04 8.89 0 0 0
22/04/2019
8.98
 183,530 9.07 9.07 8.92 5,000 1,200 0.1
19/04/2019
9.07
 415,540 8.95 9.07 8.86 400 150 0.0
18/04/2019
8.95
 713,200 9.04 9.04 8.73 100 3,370 -0.0
17/04/2019
9.04
 428,410 9.10 9.16 8.92 20,000 3,090 0.3
16/04/2019
9.10
 589,210 9.13 9.13 8.89 570 0 0.0
12/04/2019
9.13
 181,060 9.22 9.22 9.10 1,750 0 0.0
11/04/2019
9.22
 170,660 9.22 9.28 9.13 3,400 2,330 0.0
10/04/2019
9.22
 538,600 9.16 9.22 9.04 0 0 0
09/04/2019
9.16
 576,810 9.28 9.34 9.10 1,000 4,130 -0.0
08/04/2019
9.28
 442,440 9.25 9.40 9.22 12,150 200 0.2
05/04/2019
9.25
 424,400 9.34 9.46 9.25 0 0 0
04/04/2019
9.34
 854,390 9.19 9.49 9.19 10 0 0.0
03/04/2019
9.19
 458,160 9.10 9.19 9.04 0 0 0
02/04/2019
9.10
 513,890 9.22 9.31 9.10 0 0 0
01/04/2019
9.22
 672,770 9.25 9.37 9.19 2,000 0 0.0
29/03/2019
9.25
 1,064,390 9.34 9.49 9.22 650 0 0.0
28/03/2019
9.34
 524,600 9.34 9.40 9.25 1,000 10,000 -0.1
27/03/2019
9.34
 801,210 9.34 9.52 9.22 0 31,100 -0.5
26/03/2019
9.34
 1,045,970 8.98 9.40 8.92 3,090 19,930 -0.2
25/03/2019
8.98
 1,284,190 9.46 9.46 8.89 300 0 0.0
22/03/2019
9.46
 929,840 9.58 9.67 9.46 0 6,450 -0.1
21/03/2019
9.58
 926,500 9.83 9.92 9.58 0 13,500 -0.2
20/03/2019
9.83
 588,340 9.80 9.83 9.70 0 900 -0.0
19/03/2019
9.80
 1,347,540 9.83 9.95 9.70 20,140 225,800 -3.3
18/03/2019
9.83
 1,140,500 9.92 9.95 9.77 23,000 339,800 -5.1
15/03/2019
9.92
 516,080 9.98 10.01 9.89 0 109,750 -1.8
14/03/2019
9.98
 946,160 9.83 10.07 9.77 2,600 245,940 -4.0
13/03/2019
9.83
 781,410 9.86 9.98 9.80 8,020 118,930 -1.8
12/03/2019
9.86
 875,530 9.83 10.01 9.70 4,000 111,800 -1.8
11/03/2019
9.83
 591,110 9.86 9.92 9.80 500 203,380 -3.3
08/03/2019
9.86
 595,510 10.07 10.07 9.83 0 5,000 -0.1
07/03/2019: Cổ tức tiền mặt tỉ lệ: 7%
07/03/2019
10.07
 1,213,790 9.98 10.25 10.07 3,000 45,760 -0.7
06/03/2019
9.98
 1,219,490 9.80 9.98 9.72 5,000 2,000 0.1
05/03/2019
9.80
 1,911,500 9.98 10.04 9.80 10,000 53,000 -0.7
04/03/2019
9.98
 2,352,560 9.57 10.04 9.77 5,760 59,000 -0.9
01/03/2019
9.57
 691,940 9.40 9.60 9.40 0 0 0
28/02/2019: Quyền mua cổ phiếu: 100/18.8 Giá: 13 (Volume + 18.80%, Ratio=0.19)
28/02/2019
9.40
 1,264,580 9.28 9.66 9.37 0 0 0
27/02/2019
9.28
 1,413,820 9.19 9.42 9.25 88,730 0 1.5
26/02/2019
9.19
 855,500 9.14 9.28 9.08 6,000 0 0.1
25/02/2019
9.14
 1,471,100 9.25 9.31 9.14 0 14,870 -0.2
22/02/2019
9.25
 939,920 9.28 9.36 9.19 15,500 0 0.3
21/02/2019
9.28
 1,034,660 9.42 9.47 9.25 49,440 0 0.8
20/02/2019
9.42
 593,860 9.39 9.50 9.36 45,420 910 0.7
19/02/2019
9.39
 1,574,260 9.39 9.67 9.36 0 1,440 -0.0
18/02/2019
9.39
 902,630 9.36 9.50 9.33 5,210 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |