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)
14/04/2011
6.01
 49,090 6.05 6.08 6.01 10,660 2,000 0.2
13/04/2011
6.05
 71,540 6.14 6.21 6.05 25,840 18,020 0.2
08/04/2011
6.14
 191,230 6.08 6.23 6.03 73,520 70,000 0.1
07/04/2011
6.08
 177,770 6.28 6.28 6.08 17,380 54,980 -1.0
06/04/2011
6.28
 222,790 6.03 6.28 6.03 14,660 50,000 -1.0
05/04/2011
6.03
 48,470 5.96 6.05 5.92 10,660 17,000 -0.2
04/04/2011
5.96
 75,920 5.99 5.99 5.92 10,660 12,240 -0.0
01/04/2011
5.99
 159,470 6.03 6.08 5.99 11,610 0 0.3
31/03/2011
6.03
 94,440 6.01 6.17 6.01 12,160 0 0.3
30/03/2011
6.01
 125,170 6.05 6.05 5.87 21,820 0 0.6
29/03/2011
6.05
 163,640 6.23 6.35 5.99 10,660 0 0.3
28/03/2011
6.23
 169,550 6.39 6.50 6.23 10,660 0 0.3
25/03/2011
6.39
 63,990 6.39 6.41 6.23 10,660 500 0.3
24/03/2011
6.39
 106,610 6.46 6.53 6.39 10,660 500 0.3
23/03/2011
6.46
 104,290 6.41 6.50 6.37 44,870 1,000 1.3
22/03/2011
6.41
 179,000 6.68 6.68 6.37 1,470 16,430 -0.4
21/03/2011
6.68
 169,810 6.73 6.93 6.64 2,000 42,480 -1.2
18/03/2011
6.73
 369,770 6.55 6.73 6.48 102,180 132,660 -0.8
17/03/2011
6.55
 177,340 6.55 6.64 6.46 54,750 52,580 0.1
16/03/2011
6.55
 181,280 6.57 6.66 6.41 47,790 104,480 -1.7
15/03/2011
6.57
 531,870 6.48 6.80 6.44 89,220 236,170 -4.3
14/03/2011
6.48
 693,520 6.48 6.80 6.39 122,870 7,600 3.4
11/03/2011
6.48
 97,370 6.19 6.48 6.48 13,300 100,000 -2.5
10/03/2011
6.19
 305,390 5.90 6.19 5.94 39,240 47,420 -0.2
09/03/2011
5.90
 78,880 6.05 6.05 5.76 26,050 0 0.7
08/03/2011
6.05
 117,750 6.03 6.10 6.03 17,350 0 0.5
07/03/2011
6.03
 115,410 6.05 6.10 5.96 9,950 0 0.3
04/03/2011
6.05
 108,890 6.05 6.28 6.05 13,350 0 0.4
03/03/2011
6.05
 250,830 6.30 6.30 6.03 52,740 22,000 0.8
02/03/2011
6.30
 294,950 6.62 6.62 6.30 19,840 0 0.6
01/03/2011
6.62
 84,550 6.64 6.64 6.46 12,240 2,000 0.3
28/02/2011
6.64
 54,440 6.71 6.75 6.57 9,750 0 0.3
25/02/2011
6.71
 66,730 6.62 6.77 6.59 9,890 20,000 -0.3
24/02/2011
6.62
 249,220 6.86 6.86 6.53 11,730 50,460 -1.1
23/02/2011
6.86
 133,940 6.86 7.09 6.84 20,380 3,000 0.5
22/02/2011
6.86
 226,540 7.20 7.20 6.84 9,820 10,000 -0.0
21/02/2011
7.20
 75,230 7.56 7.56 7.20 1,770 0 0.1
18/02/2011
7.56
 127,910 7.79 7.79 7.54 15,010 1,500 0.5
17/02/2011
7.79
 144,210 8.10 8.10 7.76 30,580 34,420 -0.1
16/02/2011
8.10
 172,170 8.21 8.21 8.10 9,720 48,500 -1.4
15/02/2011
8.21
 131,470 8.39 8.39 8.15 14,810 58,500 -1.6
14/02/2011
8.39
 45,750 8.51 8.55 8.39 9,720 15,970 -0.2
11/02/2011
8.51
 134,780 8.53 8.53 8.44 9,990 89,000 -3.0
10/02/2011
8.53
 98,810 8.51 8.57 8.53 9,720 55,010 -1.7
09/02/2011
8.51
 96,850 8.69 8.75 8.51 14,310 43,110 -1.1
08/02/2011
8.69
 96,290 8.55 8.71 8.64 58,630 50,430 0.3
28/01/2011
8.55
 133,540 8.55 8.57 8.55 64,920 110,600 -1.7
27/01/2011
8.55
 176,370 8.51 8.60 8.51 83,610 127,280 -1.7
26/01/2011
8.51
 45,550 8.44 8.57 8.44 20,040 14,720 0.2
25/01/2011
8.44
 47,610 8.44 8.64 8.35 29,270 350 1.1
24/01/2011
8.44
 154,560 8.71 8.71 8.44 37,330 32,000 0.2
21/01/2011
8.71
 298,080 8.55 8.73 8.46 51,770 0 2.0
20/01/2011
8.55
 79,700 8.64 8.64 8.55 29,100 0 1.1
19/01/2011
8.64
 153,870 8.64 8.96 8.60 97,870 1,000 3.7
18/01/2011
8.64
 79,200 8.96 8.98 8.64 51,530 0 2.0
17/01/2011
8.96
 88,990 8.89 9.02 8.89 29,830 30,000 -0.0
14/01/2011
8.89
 114,960 8.75 8.89 8.71 87,600 0 3.4
13/01/2011
8.75
 101,740 8.55 8.75 8.48 23,980 10,000 0.5
12/01/2011
8.55
 66,950 8.57 8.78 8.55 24,070 4,000 0.8
11/01/2011
8.57
 87,880 8.78 8.78 8.55 40,120 7,800 1.2
10/01/2011
8.78
 95,210 8.84 8.87 8.66 56,210 22,000 1.3
07/01/2011
8.84
 60,010 8.96 9.00 8.84 11,490 10,280 0.0
06/01/2011
8.96
 57,010 8.98 8.98 8.91 21,250 0 0.8
05/01/2011
8.98
 149,160 9.20 9.20 8.96 46,880 0 1.9
04/01/2011
9.20
 121,820 9.23 9.34 9.07 29,490 0 1.2
31/12/2010
9.23
 206,730 8.84 9.23 8.78 60,220 0 2.4
30/12/2010
8.84
 133,100 8.91 8.98 8.84 40,490 13,000 1.1
29/12/2010
8.91
 176,190 8.84 9.09 8.80 17,320 7,000 0.4
28/12/2010
8.84
 281,340 8.71 8.96 8.66 24,400 80,800 -2.2
27/12/2010
8.71
 236,910 8.96 9.00 8.69 26,750 96,600 -2.7
24/12/2010
8.96
 177,220 9.02 9.11 8.93 28,980 49,220 -0.8
23/12/2010
9.02
 316,780 9.09 9.18 8.91 158,790 77,000 3.3
22/12/2010: Cổ tức tiền mặt tỉ lệ: 10%
22/12/2010
9.09
 331,930 9.11 9.43 9.09 173,160 80,550 3.8
21/12/2010
9.11
 616,650 9.35 9.44 9.00 270,010 165,000 4.5
20/12/2010
9.35
 645,610 9.77 9.77 9.35 34,690 100,000 -2.9
17/12/2010
9.77
 389,440 9.40 9.77 9.00 243,260 234,300 0.4
16/12/2010
9.40
 585,310 9.88 9.88 9.40 69,430 1,000 2.9
15/12/2010
9.88
 858,460 9.62 10.08 9.79 62,600 120,000 -2.6
14/12/2010
9.62
 1,873,380 9.18 9.62 9.18 113,190 433,600 -14.0
13/12/2010
9.18
 22,720 8.76 9.18 9.18 0 30,000 -1.3
10/12/2010
8.76
 596,420 8.34 8.76 8.63 4,320 183,000 -7.1
09/12/2010
8.34
 331,160 8.17 8.54 7.90 9,150 103,500 -3.6
08/12/2010
8.17
 382,760 8.59 8.59 8.17 132,550 100,100 1.2
07/12/2010
8.59
 286,530 8.76 8.83 8.50 30,000 2,900 1.1
06/12/2010
8.76
 686,270 8.63 9.05 8.59 16,990 211,030 -7.9
03/12/2010
8.63
 381,800 8.23 8.63 8.63 10,650 215,000 -8.0
02/12/2010
8.23
 364,680 7.86 8.23 7.86 6,660 152,450 -5.4
01/12/2010
7.86
 288,200 7.53 7.90 7.29 32,960 80,130 -1.7
30/11/2010
7.53
 426,650 7.18 7.53 7.47 23,850 240,000 -7.4
29/11/2010
7.18
 262,800 7.07 7.20 7.07 81,810 230,000 -4.8
26/11/2010
7.07
 149,680 7.07 7.40 7.07 9,880 104,850 -3.1
25/11/2010
7.07
 128,100 6.92 7.18 6.92 22,240 65,600 -1.4
24/11/2010
6.92
 136,750 7.11 7.11 6.89 53,770 34,700 0.6
23/11/2010
7.11
 120,900 7.03 7.25 7.00 94,230 0 3.1
22/11/2010
7.03
 112,470 7.27 7.27 6.92 55,340 44,000 0.4
19/11/2010
7.27
 152,060 7.36 7.44 7.25 45,970 112,660 -2.2
18/11/2010
7.36
 185,550 7.20 7.55 7.20 94,250 81,900 0.4
17/11/2010
7.20
 225,650 7.58 7.80 7.20 31,850 66,890 -1.2
16/11/2010
7.58
 183,800 7.93 7.93 7.53 64,560 45,200 0.7
15/11/2010
7.93
 105,310 8.34 8.39 7.93 34,590 20,000 0.5

Chính sách bảo mật | Điều khoản sử dụng |