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)
01/02/2012
3.69
 244,200 3.57 3.69 3.48 123,780 0 1.5
31/01/2012
3.57
 278,080 3.48 3.63 3.54 122,290 1,400 1.5
30/01/2012
3.48
 185,580 3.33 3.48 3.30 57,330 0 0.7
20/01/2012
3.33
 88,640 3.33 3.42 3.30 27,200 0 0.3
19/01/2012
3.33
 240,730 3.18 3.33 3.18 65,870 75,000 -0.1
18/01/2012
3.18
 98,380 3.03 3.18 3.03 10 25,000 -0.3
17/01/2012
3.03
 144,730 3.03 3.09 3.00 1,000 35,000 -0.3
16/01/2012
3.03
 371,700 2.91 3.03 2.91 102,440 63,150 0.4
13/01/2012
2.91
 247,540 2.85 2.91 2.85 71,620 113,500 -0.4
12/01/2012
2.85
 135,620 2.88 2.88 2.85 75,300 58,000 0.2
11/01/2012
2.88
 125,030 2.82 2.88 2.79 28,050 52,000 -0.2
10/01/2012
2.82
 274,410 2.85 2.85 2.76 0 138,020 -1.3
09/01/2012
2.85
 630,070 2.94 2.94 2.82 1,770 235,970 -2.2
06/01/2012
2.94
 242,390 3.03 3.03 2.94 19,000 70,580 -0.5
05/01/2012
3.03
 66,330 3.09 3.12 3.03 0 23,510 -0.2
04/01/2012
3.09
 142,770 3.15 3.21 3.09 50,000 37,990 0.1
03/01/2012
3.15
 105,040 3.12 3.21 3.06 10,000 49,870 -0.4
30/12/2011
3.12
 251,990 3.09 3.18 3.06 0 92,620 -1.0
29/12/2011
3.09
 162,190 3.15 3.15 3.03 20,000 0 0.2
28/12/2011
3.15
 139,350 3.00 3.15 3.00 36,240 3,040 0.3
27/12/2011
3.00
 98,220 3.00 3.00 2.85 10,200 0 0.1
26/12/2011
3.00
 414,080 3.15 3.15 3.00 240,310 152,000 0.9
23/12/2011
3.15
 366,660 3.30 3.30 3.15 3,000 114,450 -1.2
22/12/2011
3.30
 149,140 3.45 3.45 3.30 0 59,800 -0.7
21/12/2011
3.45
 123,510 3.42 3.51 3.33 10,000 0 0.1
20/12/2011
3.42
 187,600 3.39 3.45 3.30 10,000 0 0.1
19/12/2011
3.39
 227,730 3.24 3.39 3.30 45,990 16,730 0.3
16/12/2011
3.24
 577,020 3.27 3.39 3.24 205,740 698,810 -5.4
15/12/2011
3.27
 445,040 3.42 3.42 3.27 100,000 394,250 -3.2
14/12/2011
3.42
 707,170 3.42 3.54 3.39 514,150 479,730 0.4
13/12/2011
3.42
 917,030 3.57 3.69 3.42 180,100 812,910 -7.2
12/12/2011
3.57
 331,060 3.72 3.72 3.54 27,790 307,300 -3.4
09/12/2011
3.72
 76,400 3.81 3.87 3.72 0 0 0
08/12/2011
3.81
 134,010 3.78 3.90 3.78 0 72,040 -0.9
07/12/2011
3.78
 29,830 3.90 3.90 3.75 0 0 0
06/12/2011
3.90
 103,450 3.93 4.05 3.90 5,880 10,000 -0.1
05/12/2011
3.93
 162,740 3.75 3.93 3.81 18,110 64,570 -0.6
02/12/2011
3.75
 111,720 3.60 3.78 3.66 43,810 51,000 -0.1
01/12/2011
3.60
 61,980 3.60 3.69 3.42 0 37,450 -0.4
30/11/2011
3.60
 86,270 3.75 3.75 3.60 28,500 25,660 0.0
29/11/2011
3.75
 59,720 3.75 3.84 3.72 0 26,000 -0.3
28/11/2011
3.75
 63,280 3.75 3.93 3.75 0 30,400 -0.4
25/11/2011
3.75
 23,910 3.78 3.84 3.75 500 10,310 -0.1
24/11/2011
3.78
 9,440 3.90 3.90 3.78 0 0 0
23/11/2011
3.90
 60,780 3.81 3.99 3.81 7,640 4,110 0.0
22/11/2011
3.81
 35,530 3.84 3.96 3.75 18,030 900 0.2
21/11/2011
3.84
 175,780 3.66 3.84 3.81 129,960 22,730 1.4
18/11/2011
3.66
 222,940 3.84 3.84 3.66 50,000 60,790 -0.1
17/11/2011
3.84
 54,710 3.99 4.02 3.84 0 29,120 -0.4
16/11/2011
3.99
 254,860 3.81 3.99 3.90 92,870 128,000 -0.5
15/11/2011
3.81
 109,230 3.99 4.08 3.81 12,910 29,780 -0.2
14/11/2011
3.99
 82,550 4.20 4.38 3.99 12,910 43,790 -0.4
11/11/2011
4.20
 60,330 4.29 4.35 4.20 27,740 8,450 0.3
10/11/2011
4.29
 36,080 4.50 4.50 4.29 1,000 0 0.0
09/11/2011
4.50
 52,370 4.71 4.71 4.50 66,440 66,440 0.0
08/11/2011
4.71
 60,380 4.59 4.71 4.53 23,780 500 0.4
07/11/2011
4.59
 53,360 4.71 4.74 4.59 8,980 0 0.1
04/11/2011
4.71
 49,720 4.77 4.89 4.71 40,000 14,000 0.4
03/11/2011
4.77
 111,670 4.77 4.80 4.71 69,270 0 1.1
02/11/2011
4.77
 135,890 4.80 4.86 4.74 75,170 13,380 1.0
01/11/2011
4.80
 57,360 5.04 5.04 4.80 15,810 0 0.3
31/10/2011
5.04
 89,120 5.04 5.25 5.01 5,800 0 0.1
28/10/2011
5.04
 294,180 4.80 5.04 4.83 80,400 0 1.3
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

Chính sách bảo mật | Điều khoản sử dụng |