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

20.50
-0.25
(-1.20%)
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
(2024-10-23) 		-0.20 -0.95% 153,485,500 2,904,706 60.0
19.90
21.25
20.50
2 tháng
(2024-09-23) 		-1.85 -8.19% 361,744,000 2,606,906 56.5
19.90
23.20
20.50
3 tháng
(2024-08-26) 		-4.35 -17.33% 602,202,300 6,377,206 139.4
19.90
25.10
20.50
6 tháng
(2024-05-27) 		-6.60 -24.13% 1,381,131,700 1,984,516 14.6
19.90
28.55
20.50
12 tháng
(2023-11-28) 		-3.75 -15.31% 3,876,401,700 -2,201,266 -107.7
19.90
33.60
20.50
24 tháng
(2022-12-05) 		1.45 7.51% 8,809,765,800 9,397,402 19.1
11
33.60
20.50
36 tháng
(2021-12-08) 		-35.23 -62.94% 11,060,817,500 19,125,903 497.9
10.10
98.20
20.50
60 tháng
(2019-12-19) 		12.22 143.14% 13,165,125,580 -88,821,545 -1,634.9
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)
11/04/2013
4.42
 219,300 4.28 4.42 4.32 30,210 0 0.4
10/04/2013
4.28
 626,840 4.39 4.56 4.28 0 138,480 -1.7
09/04/2013
4.39
 282,060 4.21 4.42 4.21 0 65,600 -0.8
08/04/2013
4.21
 266,150 4.32 4.35 4.14 0 60,000 -0.7
05/04/2013
4.32
 406,200 4.35 4.35 4.24 4,000 234,010 -2.8
04/04/2013
4.35
 205,520 4.39 4.42 4.35 100,000 0 1.2
03/04/2013
4.39
 209,590 4.53 4.60 4.39 100 46,460 -0.6
02/04/2013
4.53
 138,620 4.53 4.70 4.53 0 0 0
01/04/2013
4.53
 174,710 4.46 4.53 4.35 0 0 0
29/03/2013
4.46
 124,640 4.46 4.49 4.32 37,210 0 0.5
28/03/2013
4.46
 88,330 4.49 4.60 4.42 0 0 0
27/03/2013
4.49
 111,100 4.56 4.56 4.49 0 13,420 -0.2
26/03/2013
4.56
 46,560 4.67 4.70 4.56 0 0 0
25/03/2013
4.67
 194,360 4.63 4.67 4.49 26,380 0 0.3
22/03/2013
4.63
 161,070 4.74 4.74 4.53 8,000 0 0.1
21/03/2013
4.74
 219,440 4.78 4.81 4.74 0 0 0
20/03/2013
4.78
 196,380 4.67 4.81 4.70 0 2,000 -0.0
19/03/2013
4.67
 279,100 4.78 4.78 4.63 0 0 0
18/03/2013
4.78
 116,030 4.95 4.95 4.78 0 21,690 -0.3
15/03/2013
4.95
 434,540 4.78 4.95 4.74 280,050 710 3.9
14/03/2013
4.78
 686,560 4.53 4.81 4.53 0 0 0
13/03/2013
4.53
 199,370 4.60 4.67 4.53 26,750 25,000 0.0
12/03/2013
4.60
 223,950 4.70 4.74 4.49 0 0 0
11/03/2013
4.70
 171,280 4.53 4.78 4.53 0 20,000 -0.3
08/03/2013
4.53
 64,600 4.46 4.56 4.42 2,430 0 0.0
07/03/2013
4.46
 254,130 4.49 4.53 4.42 112,000 77,090 0.4
06/03/2013
4.49
 112,760 4.46 4.56 4.39 5,000 0 0.1
05/03/2013
4.46
 174,220 4.49 4.49 4.21 0 0 0
04/03/2013
4.49
 255,030 4.67 4.74 4.46 30,100 9,000 0.3
01/03/2013
4.67
 253,720 4.67 4.78 4.67 11,000 0 0.1
28/02/2013
4.67
 409,160 4.60 4.78 4.60 20,000 0 0.3
27/02/2013
4.60
 243,810 4.63 4.70 4.46 30 3,300 -0.0
26/02/2013
4.63
 588,940 4.95 4.95 4.63 4,000 12,160 -0.1
25/02/2013
4.95
 218,220 4.95 5.09 4.92 8,400 93,550 -1.2
22/02/2013
4.95
 636,550 5.16 5.27 4.81 0 57,000 -0.8
21/02/2013
5.16
 433,200 5.52 5.59 5.16 0 7,000 -0.1
20/02/2013
5.52
 1,080,800 5.48 5.55 5.31 63,650 0 1.0
19/02/2013
5.48
 1,070,790 5.24 5.59 5.20 84,000 1,050 1.3
18/02/2013
5.24
 421,310 5.31 5.34 5.13 2,060 190 0.0
08/02/2013
5.31
 266,580 5.20 5.41 5.06 2,040 1,000 0.0
07/02/2013
5.20
 269,010 5.16 5.24 5.06 230 0 0.0
06/02/2013
5.16
 169,200 4.99 5.20 5.02 125,280 0 1.8
05/02/2013
4.99
 319,970 5.16 5.16 4.99 50,000 50,000 -0.0
04/02/2013
5.16
 182,540 5.16 5.31 5.16 4,000 0 0.1
01/02/2013
5.16
 161,590 5.24 5.24 5.06 72,370 910 1.0
31/01/2013
5.24
 398,650 5.38 5.38 5.13 23,520 225,180 -3.0
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

Chính sách bảo mật | Điều khoản sử dụng |