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
(2024-08-20) 		-2.40 -9.58% 300,671,700 -608,334 -23.4
21.70
25.15
22.90
2 tháng
(2024-07-22) 		-1.35 -5.62% 548,932,900 1,546,424 23.7
21.70
25.15
22.90
3 tháng
(2024-06-21) 		-3.50 -13.38% 777,459,700 1,138,180 12.4
21.70
27.60
22.90
6 tháng
(2024-03-25) 		-9.35 -29.22% 1,898,320,800 -5,939,686 -188.7
21.70
33.60
22.90
12 tháng
(2023-09-25) 		-1.20 -5.03% 4,497,487,100 -5,236,375 -185.3
19.05
33.60
22.90
24 tháng
(2022-09-30) 		-7.05 -23.74% 9,214,282,500 10,634,898 51.8
10.10
33.60
22.90
36 tháng
(2021-10-05) 		-2.84 -11.15% 11,080,703,000 15,970,994 435.0
10.10
98.20
22.90
60 tháng
(2019-10-16) 		13.38 144.42% 12,823,504,580 -92,175,024 -1,707.1
6.59
98.20
22.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/01/2013
5.38
 384,980 5.34 5.45 5.31 154,790 44,800 1.7
29/01/2013
5.34
 300,740 5.24 5.34 5.13 176,570 46,300 2.0
28/01/2013
5.24
 352,070 5.24 5.48 5.24 92,530 0 1.4
25/01/2013
5.24
 329,290 5.09 5.27 5.09 77,900 0 1.2
24/01/2013
5.09
 146,070 4.95 5.09 4.95 0 0 0
23/01/2013
4.95
 224,320 4.92 4.99 4.88 14,200 19,990 -0.1
22/01/2013
4.92
 357,410 5.06 5.09 4.85 122,400 0 1.7
21/01/2013
5.06
 168,280 4.99 5.13 4.95 35,000 5,000 0.4
18/01/2013
4.99
 487,400 5.20 5.20 4.99 109,900 440 1.6
17/01/2013
5.20
 401,400 5.45 5.55 5.20 0 4,200 -0.1
16/01/2013
5.45
 780,260 5.09 5.45 5.24 179,000 9,000 2.6
15/01/2013
5.09
 899,680 4.78 5.09 4.85 284,680 10,000 3.9
14/01/2013
4.78
 363,400 4.85 4.85 4.74 129,310 6,000 1.7
11/01/2013
4.85
 694,540 4.95 5.02 4.85 126,320 30,000 1.3
10/01/2013
4.95
 404,820 4.74 4.95 4.63 165,490 12,550 2.1
09/01/2013
4.74
 1,174,380 4.81 5.02 4.63 294,300 0 4.0
08/01/2013
4.81
 445,970 4.88 4.92 4.74 107,230 0 1.5
07/01/2013
4.88
 821,180 4.78 4.88 4.74 397,970 0 5.4
04/01/2013
4.78
 694,610 4.56 4.78 4.53 300,790 0 4.0
03/01/2013
4.56
 671,080 4.56 4.63 4.46 69,970 0 0.9
02/01/2013
4.56
 1,145,490 4.53 4.70 4.53 0 0 0
28/12/2012: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
28/12/2012
4.53
 229,750 4.47 4.60 4.49 0 0 0
27/12/2012
4.47
 364,310 4.50 4.59 4.41 0 0 0
26/12/2012
4.50
 332,620 4.44 4.56 4.32 0 0 0
25/12/2012
4.44
 228,660 4.50 4.56 4.44 90,000 0 1.3
24/12/2012
4.50
 417,820 4.38 4.50 4.32 122,370 62,620 0.9
21/12/2012
4.38
 636,400 4.35 4.38 4.26 143,600 0 2.1
20/12/2012
4.35
 645,160 4.23 4.44 4.35 20,600 0 0.3
19/12/2012
4.23
 312,110 4.05 4.23 4.14 0 91,000 -1.3
18/12/2012
4.05
 587,170 4.11 4.14 3.99 12,000 195,000 -2.5
17/12/2012
4.11
 576,980 4.17 4.20 4.05 0 70,100 -1.0
14/12/2012
4.17
 495,590 4.23 4.32 4.11 0 6,000 -0.1
13/12/2012
4.23
 689,690 4.11 4.23 3.96 100 0 0.0
12/12/2012
4.11
 396,900 4.05 4.14 4.02 4,000 0 0.1
11/12/2012
4.05
 589,940 3.90 4.08 3.96 76,550 0 1.0
10/12/2012
3.90
 799,450 3.81 3.96 3.81 6,000 0 0.1
07/12/2012
3.81
 134,750 3.87 3.90 3.81 10,000 0 0.1
06/12/2012
3.87
 226,990 3.84 3.90 3.84 0 0 0
05/12/2012
3.84
 346,790 3.75 3.93 3.81 0 0 0
04/12/2012
3.75
 102,050 3.69 3.81 3.69 0 0 0
03/12/2012
3.69
 179,290 3.69 3.75 3.66 41,090 0 0.5
30/11/2012
3.69
 383,080 3.72 3.78 3.69 153,060 100,000 0.7
29/11/2012
3.72
 398,400 3.69 3.78 3.66 101,000 0 1.3
28/11/2012
3.69
 272,710 3.66 3.75 3.69 50,000 0 0.6
27/11/2012
3.66
 253,100 3.60 3.72 3.57 43,240 4,950 0.5
26/11/2012
3.60
 260,610 3.69 3.69 3.60 140,000 14,670 1.5
23/11/2012
3.69
 79,550 3.78 3.78 3.69 20,000 4,300 0.2
22/11/2012
3.78
 245,120 3.75 3.78 3.69 189,720 129,720 0.7
21/11/2012
3.75
 218,780 3.84 3.84 3.72 72,120 0 0.9
20/11/2012
3.84
 76,000 3.78 3.90 3.81 0 0 0
19/11/2012
3.78
 69,280 3.78 3.81 3.75 20,000 0 0.3
16/11/2012
3.78
 253,370 3.81 3.87 3.72 72,770 0 0.9
15/11/2012
3.81
 167,400 3.96 3.96 3.81 70,000 0 0.9
14/11/2012
3.96
 109,800 4.05 4.11 3.96 78,400 0 1.0
13/11/2012
4.05
 114,700 4.11 4.11 3.99 58,680 0 0.8
12/11/2012
4.11
 150,450 3.93 4.11 3.87 89,940 0 1.2
09/11/2012
3.93
 262,890 3.84 3.93 3.84 147,290 51,300 1.2
08/11/2012
3.84
 199,790 3.78 3.84 3.69 168,240 0 2.1
07/11/2012
3.78
 245,460 3.60 3.78 3.60 140,600 100,000 0.5
06/11/2012
3.60
 124,640 3.57 3.63 3.57 84,000 50,010 0.4
05/11/2012
3.57
 65,650 3.51 3.60 3.51 28,200 6,000 0.3
02/11/2012
3.51
 436,130 3.69 3.69 3.51 262,120 0 3.1
01/11/2012
3.69
 35,360 3.69 3.75 3.66 2,290 0 0.0
31/10/2012
3.69
 43,060 3.66 3.72 3.63 3,290 0 0.0
30/10/2012
3.66
 92,030 3.69 3.75 3.66 50,000 0 0.6
29/10/2012
3.69
 43,090 3.78 3.81 3.69 0 0 0
26/10/2012
3.78
 89,970 3.60 3.78 3.60 32,740 0 0.4
25/10/2012
3.60
 287,780 3.69 3.69 3.54 122,910 0 1.5
24/10/2012
3.69
 88,990 3.84 3.84 3.69 0 0 0
23/10/2012
3.84
 34,760 3.81 3.87 3.75 0 0 0
22/10/2012
3.81
 120,810 3.96 3.96 3.81 0 0 0
19/10/2012
3.96
 362,460 4.08 4.08 3.90 150,000 0 2.0
18/10/2012
4.08
 92,830 4.08 4.17 4.02 0 0 0
17/10/2012
4.08
 401,340 3.90 4.08 3.84 100,190 0 1.4
16/10/2012
3.90
 143,660 3.72 3.90 3.72 0 2,200 -0.0
15/10/2012
3.72
 109,830 3.90 3.90 3.72 0 0 0
12/10/2012
3.90
 214,360 3.84 3.99 3.75 0 2,080 -0.0
11/10/2012
3.84
 311,540 3.96 3.99 3.81 0 0 0
10/10/2012
3.96
 494,480 3.78 3.96 3.78 0 20,000 -0.3
09/10/2012
3.78
 112,280 3.60 3.78 3.75 34,000 20,000 0.2
08/10/2012
3.60
 448,520 3.45 3.60 3.54 85,010 331,000 -3.0
05/10/2012
3.45
 223,530 3.30 3.45 3.30 44,260 0 0.5
04/10/2012
3.30
 136,170 3.30 3.42 3.27 0 69,000 -0.8
03/10/2012
3.30
 57,520 3.30 3.45 3.30 0 0 0
02/10/2012
3.30
 25,330 3.45 3.45 3.30 700 0 0.0
01/10/2012
3.45
 45,750 3.54 3.54 3.39 0 1,020 -0.0
28/09/2012
3.54
 45,100 3.60 3.60 3.54 25,790 10,000 0.2
27/09/2012
3.60
 22,130 3.63 3.63 3.57 0 11,000 -0.1
26/09/2012
3.63
 51,210 3.69 3.69 3.60 2,000 40,810 -0.5
25/09/2012
3.69
 51,910 3.66 3.72 3.54 0 50,000 -0.6
24/09/2012
3.66
 30,720 3.72 3.72 3.60 2,010 8,510 -0.1
21/09/2012
3.72
 59,210 3.57 3.72 3.57 40,080 0 0.5
20/09/2012
3.57
 26,340 3.72 3.72 3.54 0 0 0
19/09/2012
3.72
 46,090 3.72 3.72 3.54 1,000 0 0.0
18/09/2012
3.72
 18,020 3.90 3.90 3.72 0 0 0
17/09/2012
3.90
 31,290 4.02 4.02 3.84 0 11,950 -0.2
14/09/2012
4.02
 44,100 3.84 4.02 3.87 0 0 0
13/09/2012
3.84
 7,350 3.69 3.84 3.66 0 700 -0.0
12/09/2012
3.69
 28,540 3.72 3.78 3.69 0 0 0
11/09/2012
3.72
 26,120 3.81 3.87 3.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |