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

18.35
0.10
(0.55%)

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
(2024-12-16)
-2.25 -11.17% 142,469,900 -2,252,032 -45.1
17.90
20.15
18.25
2 tháng
(2024-11-18)
-2 -10.05% 286,637,500 -1,252,289 -23.1
17.90
21
18.25
3 tháng
(2024-10-17)
-3.15 -14.96% 440,322,700 -1,260,489 -23.6
17.90
21.25
18.25
6 tháng
(2024-07-19)
-5.90 -24.79% 1,198,375,900 1,382,894 27.8
17.90
25.15
18.25
12 tháng
(2024-01-22)
-9.25 -34.07% 3,455,481,100 -3,614,361 -123.0
17.90
33.60
18.25
24 tháng
(2023-01-27)
1.75 10.84% 8,606,727,800 -2,150,794 -192.2
11
33.60
18.25
36 tháng
(2022-02-07)
-38.25 -68.12% 11,091,984,200 13,054,108 232.0
10.10
87.05
18.25
60 tháng
(2020-02-11)
10.35 137.18% 13,391,737,990 -90,681,840 -1,688.8
6.59
98.20
18.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/09/2012
3.81
121,190 3.99 4.02 3.81 1,100 60,250 -0.8
07/09/2012
3.99
60,990 3.90 4.02 3.93 0 20,800 -0.3
06/09/2012
3.90
94,670 4.02 4.02 3.90 0 50,000 -0.7
05/09/2012
4.02
101,100 4.17 4.23 4.02 0 9,480 -0.1
04/09/2012
4.17
13,280 4.20 4.29 4.17 0 0 0
31/08/2012
4.20
12,950 4.20 4.26 4.14 0 0 0
30/08/2012
4.20
124,070 4.14 4.32 4.14 16,000 3,390 0.2
29/08/2012
4.14
125,470 3.96 4.14 3.99 0 0 0
28/08/2012
3.96
183,870 4.02 4.08 3.84 1,400 73,340 -0.9
27/08/2012
4.02
86,970 4.23 4.23 4.02 0 5,630 -0.1
24/08/2012
4.23
225,240 4.26 4.35 4.05 3,000 55,000 -0.7
23/08/2012
4.26
49,470 4.47 4.47 4.26 3,000 16,470 -0.2
22/08/2012
4.47
198,470 4.68 4.68 4.47 3,000 118,580 -1.7
21/08/2012
4.68
182,420 4.92 4.92 4.68 52,000 4,000 0.7
20/08/2012
4.92
47,860 4.86 5.10 4.86 0 20,000 -0.3
17/08/2012
4.86
73,780 4.89 4.95 4.86 18,000 25,310 -0.1
16/08/2012
4.89
26,860 4.92 4.92 4.89 8,000 2,170 0.1

Chính sách bảo mật | Điều khoản sử dụng |