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

18.35
0.10
(0.55%)
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
(2024-12-16) 		-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)
27/10/2011
4.80
 151,220 4.77 4.89 4.77 76,320 0 1.2
26/10/2011
4.77
 90,000 4.80 4.80 4.74 48,620 0 0.8
25/10/2011
4.80
 163,150 4.80 4.86 4.74 95,470 0 1.5
24/10/2011
4.80
 97,960 4.71 4.89 4.80 18,030 0 0.3
21/10/2011
4.71
 219,230 4.50 4.71 4.50 109,280 500 1.7
20/10/2011
4.50
 63,460 4.50 4.56 4.41 53,600 1,500 0.8
19/10/2011: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/16 (Volume + 16%, Ratio=0.16)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
19/10/2011
4.50
 75,570 4.50 4.71 4.41 27,070 1,000 0.4
18/10/2011
4.50
 233,500 4.66 4.66 4.50 100,000 176,640 -1.5
17/10/2011
4.66
 126,190 4.68 4.70 4.50 10,010 0 0.2
14/10/2011
4.68
 115,190 4.64 4.77 4.66 0 0 0
13/10/2011
4.64
 54,210 4.61 4.66 4.55 0 0 0
12/10/2011
4.61
 117,970 4.61 4.73 4.59 0 0 0
11/10/2011
4.61
 43,980 4.59 4.64 4.59 5,000 9,940 -0.1
10/10/2011
4.59
 94,730 4.73 4.73 4.57 50 0 0.0
07/10/2011
4.73
 147,730 4.59 4.82 4.61 0 28,000 -0.6
06/10/2011
4.59
 133,270 4.39 4.59 4.32 0 65,210 -1.3
05/10/2011
4.39
 84,020 4.41 4.50 4.39 0 45,900 -0.9
04/10/2011
4.41
 82,570 4.50 4.50 4.32 0 33,350 -0.7
03/10/2011
4.50
 26,170 4.52 4.70 4.43 9,940 0 0.2
30/09/2011
4.52
 56,640 4.48 4.59 4.50 1,000 15,000 -0.3
29/09/2011
4.48
 99,590 4.55 4.55 4.37 9,940 0 0.2
28/09/2011
4.55
 117,610 4.59 4.68 4.50 0 43,280 -0.9
27/09/2011
4.59
 128,870 4.70 4.82 4.59 9,940 35,000 -0.5
26/09/2011
4.70
 221,260 4.93 4.93 4.70 4,550 46,140 -0.9
23/09/2011
4.93
 93,280 5.06 5.06 4.82 3,000 25,170 -0.5
22/09/2011
5.06
 28,870 4.95 5.11 4.91 9,930 20 0.2
21/09/2011
4.95
 137,690 4.95 5.02 4.93 9,930 10,950 -0.0
20/09/2011
4.95
 267,860 5.11 5.15 4.88 9,930 13,760 -0.1
19/09/2011
5.11
 198,820 5.04 5.22 4.79 10,130 57,100 -1.0
16/09/2011
5.04
 377,750 5.29 5.29 5.04 8,970 172,700 -3.7
15/09/2011
5.29
 522,610 5.40 5.45 5.13 8,960 128,000 -2.8
14/09/2011
5.40
 510,560 5.31 5.56 5.38 54,700 86,240 -0.8
13/09/2011
5.31
 373,020 5.06 5.31 5.06 58,300 98,080 -0.9
12/09/2011
5.06
 360,450 4.84 5.06 4.84 43,890 32,180 0.3
09/09/2011
4.84
 361,000 4.68 4.91 4.66 85,330 0 1.8
08/09/2011
4.68
 299,840 4.48 4.68 4.52 84,400 1,000 1.7
07/09/2011
4.48
 285,850 4.28 4.48 4.37 64,850 10,000 1.1
06/09/2011
4.28
 189,260 4.32 4.32 4.16 144,210 15,000 2.4
05/09/2011
4.32
 302,200 4.43 4.46 4.28 103,000 77,270 0.5
01/09/2011
4.43
 413,020 4.30 4.50 4.28 51,000 0 1.0
31/08/2011
4.30
 304,050 4.34 4.37 4.19 50,000 0 1.0
30/08/2011
4.34
 210,090 4.25 4.46 4.30 0 0 0
29/08/2011
4.25
 251,550 4.05 4.25 4.03 57,210 20,240 0.7
26/08/2011
4.05
 389,210 4.01 4.19 3.98 50,000 10,120 0.7
25/08/2011
4.01
 292,740 3.83 4.01 3.80 101,760 21,000 1.4
24/08/2011
3.83
 258,290 3.87 3.94 3.80 56,500 64,510 -0.1
23/08/2011
3.87
 206,670 3.74 3.92 3.71 0 0 0
22/08/2011
3.74
 120,310 3.58 3.74 3.67 0 20,220 -0.3
19/08/2011
3.58
 139,400 3.71 3.71 3.58 950 20,200 -0.3
18/08/2011
3.71
 196,520 3.58 3.74 3.67 34,690 27,000 0.1
17/08/2011
3.58
 188,530 3.42 3.58 3.47 26,880 10,110 0.3
16/08/2011
3.42
 45,220 3.38 3.44 3.38 0 1,250 -0.0
15/08/2011
3.38
 48,060 3.40 3.40 3.38 500 0 0.0
12/08/2011
3.40
 57,790 3.42 3.51 3.40 0 0 0
11/08/2011
3.42
 36,510 3.42 3.42 3.33 0 10,110 -0.2
10/08/2011
3.42
 315,650 3.40 3.49 3.40 80,060 47,190 0.5
09/08/2011
3.40
 173,770 3.56 3.56 3.40 400 950 -0.0
08/08/2011
3.56
 190,820 3.47 3.62 3.51 0 20,220 -0.3
05/08/2011
3.47
 48,840 3.60 3.60 3.44 2,000 0 0.0
04/08/2011
3.60
 162,580 3.44 3.60 3.44 0 78,210 -1.2
03/08/2011
3.44
 45,900 3.53 3.53 3.42 500 13,260 -0.2
02/08/2011
3.53
 23,800 3.67 3.67 3.51 0 0 0
01/08/2011
3.67
 150,280 3.71 3.71 3.53 58,000 20,200 0.6
29/07/2011
3.71
 90,090 3.76 3.76 3.67 32,080 10,100 0.4
28/07/2011
3.76
 117,720 3.78 3.83 3.76 0 0 0
27/07/2011
3.78
 75,250 3.78 3.85 3.78 4,000 0 0.1
26/07/2011
3.78
 47,000 3.83 3.83 3.76 0 3,500 -0.1
25/07/2011
3.83
 28,240 3.85 3.87 3.83 0 0 0
22/07/2011
3.85
 40,190 3.85 3.85 3.83 2,000 0 0.0
21/07/2011
3.85
 76,560 3.89 3.89 3.83 0 0 0
20/07/2011
3.89
 137,230 3.80 3.94 3.78 30,750 0 0.5
19/07/2011
3.80
 30,700 3.80 3.80 3.78 0 0 0
18/07/2011
3.80
 1,682 3.80 3.83 3.74 0 0 0
15/07/2011
3.80
 63,650 3.85 3.85 3.80 3,000 19,490 -0.3
14/07/2011
3.85
 59,120 3.89 3.89 3.78 100 0 0.0
13/07/2011
3.89
 64,440 3.89 3.92 3.78 200 0 0.0
12/07/2011
3.89
 141,920 3.92 3.92 3.78 0 15,670 -0.3
11/07/2011
3.92
 36,460 3.87 3.92 3.83 200 5,000 -0.1
08/07/2011
3.87
 213,420 3.92 3.92 3.87 100 74,080 -1.3
07/07/2011
3.92
 54,250 3.92 3.96 3.92 0 14,000 -0.2
06/07/2011
3.92
 194,260 4.07 4.19 3.92 0 57,700 -1.0
05/07/2011
4.07
 128,040 3.94 4.12 3.94 0 38,700 -0.7
04/07/2011
3.94
 33,900 3.96 3.96 3.87 1,000 9,300 -0.1
01/07/2011
3.96
 121,410 4.12 4.12 3.94 5,300 0 0.1
30/06/2011
4.12
 50,510 4.10 4.23 4.03 100 0 0.0
29/06/2011
4.10
 40,620 4.07 4.16 4.05 0 6,260 -0.1
28/06/2011
4.07
 96,040 4.19 4.19 4.07 3,100 19,020 -0.3
27/06/2011
4.19
 65,250 4.21 4.34 4.19 600 0 0.0
24/06/2011
4.21
 119,320 4.25 4.34 4.21 0 81,510 -1.5
23/06/2011
4.25
 85,750 4.43 4.43 4.25 0 20,200 -0.4
22/06/2011
4.43
 263,510 4.25 4.46 4.28 49,740 10,110 0.8
21/06/2011
4.25
 100,040 4.05 4.25 4.14 24,450 21,520 0.1
20/06/2011
4.05
 150,920 4.23 4.28 4.05 0 45,780 -0.8
17/06/2011
4.23
 345,670 4.43 4.43 4.23 58,700 179,310 -2.3
16/06/2011
4.43
 238,440 4.30 4.43 4.14 23,880 125,110 -1.9
15/06/2011
4.30
 183,370 4.48 4.48 4.28 22,360 25,020 -0.0
14/06/2011
4.48
 480,800 4.59 4.82 4.48 0 88,680 -1.9
13/06/2011
4.59
 163,620 4.68 4.68 4.55 0 30,460 -0.6
10/06/2011
4.68
 110,400 4.64 4.84 4.64 0 30,600 -0.7
09/06/2011
4.64
 83,610 4.57 4.66 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |