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

19.95
-0.20
(-0.99%)
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
(2024-10-15) 		0.25 1.23% 170,884,500 -2,352,034 -48.6
20
21.25
20.50
2 tháng
(2024-09-16) 		-1.30 -5.94% 368,029,100 2,022,434 49.2
20
23.20
20.50
3 tháng
(2024-08-16) 		-3.15 -13.26% 680,540,200 2,707,157 57.5
20
25.15
20.50
6 tháng
(2024-05-20) 		-8.45 -29.09% 1,440,879,600 -2,536,823 -86.0
20
29.30
20.50
12 tháng
(2023-11-20) 		-5.40 -20.77% 3,990,946,200 -5,568,984 -177.4
20
33.60
20.50
24 tháng
(2022-11-25) 		7.60 58.46% 8,938,447,200 5,685,798 -50.5
11
33.60
20.50
36 tháng
(2021-11-30) 		-35.55 -63.31% 11,063,806,400 16,607,885 490.0
10.10
98.20
20.50
60 tháng
(2019-12-11) 		12.07 141.38% 13,136,096,160 -92,240,793 -1,703.3
6.59
98.20
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2018
11.96
 1,803,420 11.94 12.07 11.80 48,500 5,500 1.0
19/01/2018
11.94
 2,534,480 12.01 12.28 11.94 18,100 8,150 0.2
18/01/2018
12.01
 5,618,870 11.99 12.12 11.54 440,000 1,000 10.0
17/01/2018
11.99
 3,315,830 12.47 12.47 11.99 21,370 1,070 0.5
16/01/2018
12.47
 2,008,940 12.47 12.68 12.20 4,010 20 0.1
15/01/2018
12.47
 3,059,400 12.31 12.62 12.25 13,100 0 0.3
12/01/2018
12.31
 3,958,000 12.57 13.00 12.20 48,500 90,240 -1.0
11/01/2018
12.57
 2,411,000 12.62 12.68 12.44 114,100 1,000 2.7
10/01/2018
12.62
 2,945,650 12.62 12.89 12.44 50,000 3,160 1.1
09/01/2018
12.62
 3,299,510 12.20 12.68 12.09 151,230 3,000 3.4
08/01/2018
12.20
 4,018,670 12.09 12.41 11.99 282,200 900 6.3
05/01/2018
12.09
 2,875,060 12.09 12.55 11.94 18,000 52,490 -0.8
04/01/2018
12.09
 3,965,060 11.46 12.25 11.54 3,500 40,550 -0.8
03/01/2018
11.46
 3,305,720 11.03 11.56 11.03 2,900 180,000 -3.6
02/01/2018
11.03
 883,360 10.93 11.06 10.93 0 22,440 -0.5
29/12/2017
10.93
 1,724,040 10.82 11.06 10.79 270,000 0 5.6
28/12/2017
10.82
 2,305,980 10.74 10.90 10.58 200,500 20 4.1
27/12/2017
10.74
 948,420 10.74 10.87 10.71 0 1,500 -0.0
26/12/2017
10.74
 1,222,600 10.82 10.90 10.71 3,000 500 0.1
25/12/2017
10.82
 1,708,180 11.09 11.25 10.82 0 0 0
22/12/2017
11.09
 1,311,520 11.43 11.43 11.06 1,050 0 0.0
21/12/2017
11.43
 1,251,510 11.14 11.43 11.09 730,000 40 15.0
20/12/2017
11.14
 1,658,860 10.87 11.30 10.85 8,500 127,910 -2.5
19/12/2017
10.87
 8,058,870 11.14 11.14 10.61 10 56,310 -1.2
18/12/2017
11.14
 2,151,270 11.35 11.43 11.14 13,550 4,700 0.2
15/12/2017
11.35
 1,687,610 11.32 11.56 11.27 1,730 41,290 -0.8
14/12/2017
11.32
 936,520 11.32 11.46 11.27 1,020 0 0.0
13/12/2017
11.32
 1,647,010 11.14 11.56 11.14 757,450 161,100 11.4
12/12/2017
11.14
 4,193,710 11.19 11.35 10.61 21,370 1,242,200 -25.0
11/12/2017
11.19
 3,878,540 11.14 11.72 10.82 105,860 884,140 -16.8
08/12/2017
11.14
 4,867,660 10.82 11.30 10.93 1,400 1,326,420 -27.8
07/12/2017
10.82
 1,637,630 10.42 10.87 10.40 1,000 2,670 -0.0
06/12/2017
10.42
 4,775,000 10.61 10.66 10.32 98,380 1,885,050 -35.2
05/12/2017
10.61
 4,032,090 11.14 11.14 10.61 3,980 61,400 -1.2
04/12/2017
11.14
 3,585,410 10.95 11.25 10.95 178,320 1,686,750 -31.7
01/12/2017
10.95
 6,597,890 10.56 11.03 10.29 19,140 4,553,700 -89.2
30/11/2017
10.56
 4,459,310 10.90 11.43 10.50 38,370 21,000 0.4
29/11/2017
10.90
 6,369,270 10.21 10.90 10.24 1,275,180 909,260 7.4
28/11/2017
10.21
 128,443,910 9.55 10.21 9.39 56,420,971 1,760 1,086.1
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

Chính sách bảo mật | Điều khoản sử dụng |