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

18.25
0.35
(1.96%)
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)
23/03/2010
15.59
 499,220 15.92 16.03 15.59 69,610 0 5.0
22/03/2010
15.92
 320,590 16.14 16.25 15.92 23,990 9,590 1.0
19/03/2010
16.14
 227,520 16.47 16.47 16.14 9,420 60,040 -3.7
18/03/2010
16.47
 610,370 15.92 16.47 15.92 70,000 23,140 3.4
17/03/2010
15.92
 440,120 16.25 16.47 15.92 125,300 18,770 7.8
16/03/2010
16.25
 942,230 17.02 17.02 16.25 180,000 34,570 10.9
15/03/2010
17.02
 828,870 17.24 17.35 16.80 286,280 50,000 18.3
12/03/2010
17.24
 616,020 16.91 17.24 16.80 103,100 80,000 1.7
11/03/2010
16.91
 459,620 16.91 17.13 16.80 0 42,500 -3.3
10/03/2010
16.91
 700,680 16.91 17.24 16.80 42,010 80,700 -3.0
09/03/2010
16.91
 1,537,330 16.25 17.02 16.14 248,520 182,510 4.8
08/03/2010
16.25
 591,490 15.70 16.25 15.70 32,210 77,000 -3.2
05/03/2010
15.70
 310,120 15.81 15.81 15.48 0 40,000 -2.9
04/03/2010
15.81
 614,710 15.26 15.92 15.70 1,700 31,000 -2.1
03/03/2010
15.26
 204,990 15.04 15.26 14.93 26,000 0 1.8
02/03/2010
15.04
 165,280 15.04 15.15 14.93 48,040 5,430 2.9
01/03/2010
15.04
 239,360 15.04 15.15 15.04 50,000 0 3.4
26/02/2010
15.04
 106,860 14.93 15.15 14.93 10,500 58,710 -3.3
25/02/2010
14.93
 341,620 14.93 15.15 14.93 151,510 91,320 4.1
24/02/2010
14.93
 167,400 15.15 15.15 14.82 11,810 67,340 -3.8
23/02/2010
15.15
 221,780 15.48 15.48 15.15 11,510 0 0.8
22/02/2010
15.48
 138,210 15.70 15.92 15.48 32,510 55,000 -1.6
12/02/2010
15.70
 122,200 15.48 15.70 15.48 12,020 0 0.9
11/02/2010
15.48
 91,210 15.37 15.48 15.37 23,540 0 1.7
10/02/2010
15.37
 177,610 15.04 15.37 15.04 11,520 10 0.8
09/02/2010
15.04
 183,810 15.04 15.15 14.93 65,000 500 4.4
08/02/2010
15.04
 142,140 15.37 15.37 15.04 57,480 26,950 2.1
05/02/2010
15.37
 240,080 15.81 15.81 15.26 11,520 6,080 0.4
04/02/2010
15.81
 457,760 15.26 15.81 15.37 97,520 50 6.9
03/02/2010
15.26
 199,250 14.93 15.26 14.82 42,340 0 2.9
02/02/2010
14.93
 130,920 14.93 15.15 14.82 40,200 1,620 2.6
01/02/2010
14.93
 138,650 14.93 15.15 14.82 0 0 0
29/01/2010
14.93
 261,910 15.26 15.26 14.82 67,700 300 4.6
28/01/2010
15.26
 136,810 15.70 15.92 15.26 300 0 0.0
27/01/2010
15.70
 309,610 15.81 16.25 15.70 159,430 3,000 11.4
26/01/2010
15.81
 255,400 15.15 15.81 15.59 57,800 0 4.1
25/01/2010
15.15
 122,370 15.04 15.26 14.93 12,630 2,300 0.7
22/01/2010
15.04
 292,340 15.15 15.26 14.93 64,030 500 4.3
21/01/2010
15.15
 438,440 15.48 15.59 14.93 217,360 500 15.2
20/01/2010
15.48
 319,560 15.92 16.25 15.37 74,320 0 5.3
19/01/2010
15.92
 319,620 15.92 16.14 15.81 93,290 0 6.8
18/01/2010
15.92
 504,790 16.69 16.69 15.92 116,940 500 8.5
15/01/2010
16.69
 268,010 16.91 17.02 16.47 113,950 18,750 7.3
14/01/2010
16.91
 261,710 16.69 17.13 16.69 33,550 0 2.6
13/01/2010
16.69
 612,760 16.14 16.80 15.59 75,370 500 5.5
12/01/2010
16.14
 576,290 16.80 16.91 16.14 122,350 5,000 8.8
11/01/2010
16.80
 260,140 17.24 17.35 16.69 16,030 0 1.2
08/01/2010
17.24
 850,510 17.68 18.23 17.24 47,430 3,180 3.5
07/01/2010
17.68
 631,690 18.12 18.23 17.57 23,590 50,300 -2.2
06/01/2010
18.12
 930,340 18.12 18.44 17.68 21,530 53,470 -2.7
05/01/2010
18.12
 1,129,250 17.35 18.12 17.79 182,560 200,000 -1.4
04/01/2010
17.35
 405,020 16.58 17.35 16.80 0 100,000 -7.9
31/12/2009
16.58
 731,450 16.80 17.24 16.58 89,810 50,000 0
30/12/2009
16.80
 600,230 16.58 16.91 16.36 110,510 94,420 0
29/12/2009
16.58
 1,158,880 15.81 16.58 15.92 10,000 203,000 0
28/12/2009
15.81
 499,500 16.03 16.36 15.59 145,000 61,000 0
25/12/2009
16.03
 484,290 15.59 16.36 15.70 5,300 74,260 0
24/12/2009
15.59
 468,900 15.70 15.70 15.04 98,400 240,000 0
23/12/2009
15.70
 1,219,550 15.26 15.92 15.37 198,690 237,380 0
22/12/2009: Cổ tức tiền mặt tỉ lệ: 18%
Thưởng cổ phiếu / Chia tách cổ phiếu: 7/3 (Volume + 42.86%, Ratio=0.43)
22/12/2009
15.26
 61,810 14.63 15.26 15.26 20,600 0 0
21/12/2009
14.63
 445,190 13.95 14.63 14.33 197,420 120,000 0
18/12/2009
13.95
 510,080 13.35 13.95 13.65 359,650 80,000 0
17/12/2009
13.35
 799,590 13.95 13.95 13.28 316,570 0 0
16/12/2009
13.95
 296,880 14.63 14.63 13.95 86,940 0 0
15/12/2009
14.63
 240,430 14.63 15.01 14.63 72,700 0 0
14/12/2009
14.63
 411,570 13.95 14.63 14.03 64,200 0 0
11/12/2009
13.95
 416,920 14.63 14.78 13.95 60,400 17,960 0
10/12/2009
14.63
 289,670 14.93 15.09 14.63 100,000 0 0
09/12/2009
14.93
 469,920 15.69 15.69 14.93 114,230 0 0
08/12/2009
15.69
 830,980 15.84 15.99 15.39 103,690 500 0
07/12/2009
15.84
 314,770 15.54 15.84 15.39 73,730 1,000 0
04/12/2009
15.54
 527,530 14.86 15.54 15.01 94,630 0 0
03/12/2009
14.86
 410,140 14.93 15.09 14.33 60,000 0 0
02/12/2009
14.93
 1,035,480 15.24 15.69 14.93 91,310 0 0
01/12/2009
15.24
 717,830 15.24 15.54 15.09 0 0 0
30/11/2009
15.24
 369,050 15.69 15.84 15.09 30,000 0 0
27/11/2009
15.69
 1,155,690 15.09 15.84 14.33 90,690 0 0
26/11/2009
15.09
 441,840 15.84 15.84 15.09 110,270 700 0
25/11/2009
15.84
 1,414,730 16.59 16.59 15.84 312,270 0 0
24/11/2009
16.59
 839,030 17.05 17.20 16.44 27,000 500 0
23/11/2009
17.05
 678,470 17.80 17.95 17.05 3,150 0 0
20/11/2009
17.80
 1,279,060 17.95 18.55 17.65 0 16,700 0
19/11/2009
17.95
 692,040 18.55 18.86 17.95 500 1,700 0
18/11/2009
18.55
 1,227,740 17.80 18.55 17.80 7,050 50,000 0
17/11/2009
17.80
 1,044,500 17.05 17.80 16.44 1,000 3,750 0
16/11/2009
17.05
 410,310 17.50 17.65 17.05 1,200 1,360 0
13/11/2009
17.50
 367,210 17.35 17.80 17.20 5,700 25,000 0
12/11/2009
17.35
 402,890 17.05 17.80 17.05 2,010 13,860 0
11/11/2009
17.05
 284,120 16.29 17.05 16.29 26,650 14,000 0
10/11/2009
16.29
 559,920 17.05 17.20 16.29 17,810 0 0
09/11/2009
17.05
 426,650 17.80 17.80 17.05 25,450 0 0
06/11/2009
17.80
 728,260 17.35 18.10 17.65 1,400 100 0
05/11/2009
17.35
 351,800 16.59 17.35 16.59 0 10,000 0
04/11/2009
16.59
 463,830 16.90 17.50 16.59 0 5,000 0
03/11/2009
16.90
 842,190 17.65 17.65 16.90 350 3,000 0
02/11/2009
17.65
 507,990 18.55 18.55 17.65 10,300 0 0
30/10/2009
18.55
 346,340 18.25 18.86 18.25 80,690 10,000 0
29/10/2009
18.25
 522,450 19.01 19.01 18.10 5,030 2,150 0
28/10/2009
19.01
 303,620 19.16 19.46 18.86 14,000 30,000 0
27/10/2009
19.16
 826,690 18.40 19.16 18.25 140 21,700 0

Chính sách bảo mật | Điều khoản sử dụng |