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)
27/11/2017
9.55
 4,936,910 9.34 9.97 9.55 51,500 18,370 0.6
24/11/2017
9.34
 6,583,430 9.15 9.44 9.18 213,520 2,517,080 -40.5
23/11/2017
9.15
 6,213,470 9.02 9.55 9.02 33,000 2,484,220 -42.7
22/11/2017
9.02
 4,819,290 8.81 9.12 8.75 0 9,000 -0.2
21/11/2017
8.81
 4,356,870 8.62 8.91 8.62 2,550 6,030 -0.1
20/11/2017
8.62
 1,671,410 8.65 8.75 8.54 10,900 0 0.2
17/11/2017
8.65
 2,052,980 8.86 8.99 8.62 51,070 0 0.8
16/11/2017
8.86
 3,166,560 8.49 8.86 8.54 0 220 -0.0
15/11/2017
8.49
 7,966,760 8.88 9.23 8.49 6,500 12,140 -0.1
14/11/2017
8.88
 4,131,680 8.83 9.18 8.75 500 300 0.0
13/11/2017
8.83
 2,386,740 8.78 9.07 8.73 1,000 10 0.0
10/11/2017
8.78
 3,067,560 8.49 9.02 8.43 2,000 9,000 -0.1
09/11/2017
8.49
 3,001,240 8.06 8.59 8.04 32,790 0 0.5
08/11/2017
8.06
 430,270 7.96 8.06 7.82 1,500 0 0.0
07/11/2017
7.96
 589,310 7.90 7.96 7.77 4,000 0 0.1
06/11/2017
7.90
 419,550 8.01 8.06 7.88 500 0 0.0
03/11/2017
8.01
 1,964,510 7.77 8.06 7.53 17,590 8,060 0.1
02/11/2017
7.77
 3,136,080 8.33 8.33 7.77 138,110 0 2.1
01/11/2017
8.33
 328,670 8.38 8.43 8.33 1,500 0 0.0
31/10/2017
8.38
 243,740 8.38 8.43 8.33 1,370 6,000 -0.1
30/10/2017: Cổ tức tiền mặt tỉ lệ: 4.5%
30/10/2017
8.38
 601,700 8.38 8.54 8.35 6,110 0 0.1
27/10/2017
8.38
 624,830 8.30 8.38 8.28 12,780 0 0.2
26/10/2017
8.30
 463,010 8.33 8.38 8.28 90,220 0 1.5
25/10/2017
8.33
 596,930 8.33 8.38 8.30 10,100 10,010 0.0
24/10/2017
8.33
 549,430 8.25 8.36 8.25 5,000 7,400 -0.0
23/10/2017
8.25
 949,850 8.36 8.36 8.23 5,000 0 0.1
20/10/2017
8.36
 644,230 8.30 8.46 8.30 5,060 0 0.1
19/10/2017
8.30
 943,150 8.25 8.36 8.17 2,450 0 0.0
18/10/2017
8.25
 2,053,000 8.46 8.48 8.25 17,750 608,410 -9.6
17/10/2017
8.46
 1,388,540 8.41 8.51 8.43 6,990 48,860 -0.7
16/10/2017
8.41
 987,170 8.36 8.54 8.36 11,920 0 0.2
13/10/2017
8.36
 718,010 8.33 8.41 8.25 0 200 -0.0
12/10/2017
8.33
 793,070 8.48 8.51 8.33 0 0 0
11/10/2017
8.48
 1,272,710 8.51 8.64 8.43 0 3,380 -0.1
10/10/2017
8.51
 1,939,760 8.30 8.61 8.20 0 4,300 -0.1
09/10/2017
8.30
 632,570 8.23 8.30 8.23 0 0 0
06/10/2017
8.23
 356,420 8.23 8.30 8.17 0 100 -0.0
05/10/2017
8.23
 1,988,370 8.15 8.41 8.15 0 20 -0.0
04/10/2017
8.15
 285,780 8.15 8.20 8.07 0 0 0
03/10/2017
8.15
 888,800 8.15 8.15 8.05 3,980 0 0.1
02/10/2017
8.15
 725,520 8.20 8.30 8.10 0 0 0
29/09/2017
8.20
 641,690 8.17 8.23 8.15 0 0 0
28/09/2017
8.17
 1,360,300 8.17 8.25 8.10 0 0 0
27/09/2017
8.17
 1,319,450 8.33 8.46 8.17 31,670 100 0.5
26/09/2017
8.33
 1,090,640 8.33 8.46 8.25 0 0 0
25/09/2017
8.33
 4,261,670 8.20 8.59 8.17 0 7,080 -0.1
22/09/2017
8.20
 405,860 8.15 8.20 8.10 6,400 0 0.1
21/09/2017
8.15
 225,880 8.20 8.25 8.10 220 0 0.0
20/09/2017
8.20
 261,180 8.10 8.20 8.10 8,120 100 0.1
19/09/2017
8.10
 350,720 8.20 8.23 8.10 2,000 0 0.0
18/09/2017
8.20
 1,051,200 8.02 8.25 7.99 3,580 100 0.1
15/09/2017
8.02
 382,070 8.02 8.05 7.99 6,000 0 0.1
14/09/2017
8.02
 440,730 7.99 8.10 7.99 0 0 0
13/09/2017
7.99
 220,030 7.99 8.07 7.94 0 0 0
12/09/2017
7.99
 897,110 8.05 8.10 7.81 0 382,020 -5.8
11/09/2017
8.05
 404,070 8.10 8.15 7.97 0 0 0
08/09/2017
8.10
 312,750 8.05 8.15 7.97 201,000 34,420 2.6
07/09/2017
8.05
 550,790 8.15 8.15 8.05 200,000 226,880 -0.4
06/09/2017
8.15
 619,440 8.15 8.15 8.10 210,000 175,900 0.5
05/09/2017
8.15
 437,660 8.25 8.25 8.10 210,150 124,100 1.4
01/09/2017
8.25
 914,480 8.05 8.25 8.05 316,640 511,540 -3.0
31/08/2017
8.05
 706,260 8.05 8.07 7.99 520 377,350 -5.9
30/08/2017
8.05
 565,140 8.20 8.20 8.05 600 326,110 -5.1
29/08/2017
8.20
 636,110 8.20 8.25 8.12 350 263,300 -4.2
28/08/2017
8.20
 1,115,320 8.02 8.38 7.94 0 405,450 -6.4
25/08/2017
8.02
 795,690 7.94 8.12 7.89 630 270,000 -4.2
24/08/2017
7.94
 926,120 7.94 8.05 7.87 10,300 180,000 -2.6
23/08/2017
7.94
 706,540 8.05 8.12 7.94 0 200,000 -3.1
22/08/2017
8.05
 1,004,930 8.15 8.23 7.99 3,470 133,490 -2.0
21/08/2017
8.15
 798,700 8.15 8.30 8.12 0 90,000 -1.4
18/08/2017
8.15
 665,860 8.15 8.30 8.12 0 50,000 -0.8
17/08/2017
8.15
 955,810 8.25 8.43 8.10 0 170,000 -2.7
16/08/2017
8.25
 1,196,400 8.25 8.38 8.07 21,860 178,990 -2.5
15/08/2017
8.25
 1,602,260 8.59 8.69 8.25 15,210 0 0.2
14/08/2017
8.59
 1,784,290 8.10 8.59 8.10 2,000 0 0.0
11/08/2017
8.10
 499,420 8.07 8.20 7.97 0 0 0
10/08/2017
8.07
 501,750 7.99 8.07 7.92 0 0 0
09/08/2017
7.99
 1,990,020 8.41 8.41 7.94 1,430 0 0.0
08/08/2017
8.41
 674,940 8.54 8.54 8.20 0 0 0
07/08/2017
8.54
 2,953,490 8.05 8.59 8.05 2,600 100,000 -1.6
04/08/2017
8.05
 1,652,000 7.79 8.15 7.74 0 25,000 -0.4
03/08/2017
7.79
 424,790 7.79 7.81 7.68 5,160 20,000 -0.2
02/08/2017
7.79
 402,680 7.74 7.84 7.58 0 10,000 -0.2
01/08/2017
7.74
 482,350 7.74 7.79 7.71 17,500 0 0.3
31/07/2017
7.74
 676,320 7.84 7.89 7.74 0 0 0
28/07/2017
7.84
 822,190 7.74 7.94 7.53 0 40 -0.0
27/07/2017
7.74
 552,690 7.76 7.84 7.66 1,500 0 0.0
26/07/2017
7.76
 437,520 7.68 7.89 7.66 0 0 0
25/07/2017
7.68
 564,060 7.35 7.68 7.25 20,000 200 0.3
24/07/2017
7.35
 646,330 7.43 7.48 7.17 0 200 -0.0
21/07/2017
7.43
 1,504,430 7.76 7.76 7.32 65,940 0 1.0
20/07/2017
7.76
 583,580 7.81 7.81 7.74 0 300 -0.0
19/07/2017
7.81
 506,130 7.84 7.89 7.74 2,000 0 0.0
18/07/2017
7.84
 712,930 7.84 7.92 7.79 0 0 0
17/07/2017
7.84
 1,099,050 7.76 7.97 7.68 0 0 0
14/07/2017
7.76
 675,710 7.79 7.84 7.74 19,690 0 0.3
13/07/2017
7.79
 948,680 7.76 7.92 7.71 0 0 0
12/07/2017
7.76
 1,480,160 7.94 7.99 7.74 50,550 0 0.8
11/07/2017
7.94
 750,280 7.99 8.07 7.74 10,200 1,000 0.1
10/07/2017
7.99
 1,616,450 7.94 7.99 7.63 57,200 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |