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

10.25
0.25
(2.50%)
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
(2026-09-07) 		-1.45 -13.86% 71,710,400 -1,513,290 -11.0
9.02
10.47
10
2 tháng
(2026-08-06) 		-1.07 -10.64% 200,993,600 261,810 7.7
9.02
10.90
10
3 tháng
(2026-07-07) 		-2.21 -19.65% 417,903,500 6,183,710 73.8
9.02
11.93
10
6 tháng
(2026-04-08) 		-4.61 -33.83% 855,026,800 -224,590 -18.4
9.02
14.10
10
12 tháng
(2025-10-10) 		-11.17 -55.32% 2,367,978,300 -11,109,490 -173.1
9.02
23.21
10
24 tháng
(2024-10-15) 		-7.58 -45.66% 6,205,614,700 441,595 -354.2
9.02
23.21
10
36 tháng
(2023-10-23) 		-7.34 -44.85% 10,481,199,500 -2,961,009 -489.4
9.02
27.41
10
60 tháng
(2021-11-01) 		-27.35 -75.20% 17,259,416,400 19,674,860 145.5
8.24
80.10
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/03/2013
4.04
 434,540 3.87 4.04 3.87 280,050 710 3.9
14/03/2013
3.90
 686,560 3.69 3.92 3.69 0 0 0
13/03/2013
3.69
 199,370 3.72 3.81 3.69 26,750 25,000 0.0
12/03/2013
3.75
 223,950 3.87 3.87 3.66 0 0 0
11/03/2013
3.84
 171,280 3.69 3.90 3.69 0 20,000 -0.3
08/03/2013
3.69
 64,600 3.69 3.72 3.61 2,430 0 0.0
07/03/2013
3.64
 254,130 3.66 3.69 3.61 112,000 77,090 0.4
06/03/2013
3.66
 112,760 3.64 3.72 3.58 5,000 0 0.1
05/03/2013
3.64
 174,220 3.61 3.66 3.43 0 0 0
04/03/2013
3.66
 255,030 3.81 3.87 3.64 30,100 9,000 0.3
01/03/2013
3.81
 253,720 3.84 3.90 3.81 11,000 0 0.1
28/02/2013
3.81
 409,160 3.87 3.90 3.75 20,000 0 0.3
27/02/2013
3.75
 243,810 3.81 3.84 3.64 30 3,300 0.0
26/02/2013
3.78
 588,940 4.04 4.04 3.78 4,000 12,160 -0.1
25/02/2013
4.04
 218,220 4.04 4.16 4.01 8,400 93,550 -1.2
22/02/2013
4.04
 636,550 4.18 4.30 3.92 0 57,000 -0.8
21/02/2013
4.21
 433,200 4.56 4.56 4.21 0 7,000 -0.1
20/02/2013
4.50
 1,080,800 4.47 4.53 4.33 63,650 0 1.0
19/02/2013
4.47
 1,070,790 4.27 4.56 4.24 84,000 1,050 1.3
18/02/2013
4.27
 421,310 4.27 4.36 4.18 2,060 190 0.0
08/02/2013
4.33
 266,580 4.24 4.41 4.13 2,040 1,000 0.0
07/02/2013
4.24
 269,010 4.21 4.27 4.13 230 0 0.0
06/02/2013
4.21
 169,200 4.24 4.24 4.10 125,280 0 1.8
05/02/2013
4.07
 319,970 4.10 4.21 4.07 50,000 50,000 0.0
04/02/2013
4.21
 182,540 4.33 4.33 4.21 4,000 0 0.1
01/02/2013
4.21
 161,590 4.16 4.24 4.13 72,370 910 1.0
31/01/2013
4.27
 398,650 4.39 4.39 4.18 23,520 225,180 -3.0
30/01/2013
4.39
 384,980 4.39 4.44 4.33 154,790 44,800 1.7
29/01/2013
4.36
 300,740 4.27 4.36 4.18 176,570 46,300 2.0
28/01/2013
4.27
 352,070 4.27 4.47 4.27 92,530 0 1.4
25/01/2013
4.27
 329,290 4.16 4.30 4.16 77,900 0 1.2
24/01/2013
4.16
 146,070 4.13 4.16 4.04 0 0 0
23/01/2013
4.04
 224,320 4.01 4.07 3.98 14,200 19,990 -0.1
22/01/2013
4.01
 357,410 4.13 4.16 3.95 122,400 0 1.7
21/01/2013
4.13
 168,280 4.07 4.18 4.04 35,000 5,000 0.4
18/01/2013
4.07
 487,400 4.24 4.24 4.07 109,900 440 1.6
17/01/2013
4.24
 401,400 4.44 4.53 4.24 0 4,200 -0.1
16/01/2013
4.44
 780,260 4.33 4.44 4.27 179,000 9,000 2.6
15/01/2013
4.16
 899,680 3.98 4.16 3.95 284,680 10,000 3.9
14/01/2013
3.90
 363,400 3.90 3.95 3.87 129,310 6,000 1.7
11/01/2013
3.95
 694,540 4.10 4.10 3.95 126,320 30,000 1.3
10/01/2013
4.04
 404,820 3.87 4.04 3.78 165,490 12,550 2.1
09/01/2013
3.87
 1,174,380 3.95 4.10 3.78 294,300 0 4.0
08/01/2013
3.92
 445,970 3.87 4.01 3.87 107,230 0 1.5
07/01/2013
3.98
 821,180 3.95 3.98 3.87 397,970 0 5.4
04/01/2013
3.90
 694,610 3.72 3.90 3.69 300,790 0 4.0
03/01/2013
3.72
 671,080 3.72 3.78 3.64 69,970 0 0.9
02/01/2013
3.72
 1,145,490 3.69 3.84 3.69 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
3.69
 229,750 3.69 3.75 3.66 0 0 0
27/12/2012
3.65
 364,310 3.72 3.74 3.60 0 0 0
26/12/2012
3.67
 332,620 3.52 3.72 3.52 0 0 0
25/12/2012
3.62
 228,660 3.72 3.72 3.62 90,000 0 1.3
24/12/2012
3.67
 417,820 3.52 3.67 3.52 122,370 62,620 0.9
21/12/2012
3.57
 636,400 3.55 3.57 3.47 143,600 0 2.1
20/12/2012
3.55
 645,160 3.62 3.62 3.55 20,600 0 0.3
19/12/2012
3.45
 312,110 3.38 3.45 3.38 0 91,000 -1.3
18/12/2012
3.30
 587,170 3.38 3.38 3.25 12,000 195,000 -2.5
17/12/2012
3.35
 576,980 3.40 3.43 3.30 0 70,100 -1.0
14/12/2012
3.40
 495,590 3.47 3.52 3.35 0 6,000 -0.1
13/12/2012
3.45
 689,690 3.35 3.45 3.23 100 0 0.0
12/12/2012
3.35
 396,900 3.33 3.38 3.28 4,000 0 0.1
11/12/2012
3.30
 589,940 3.25 3.33 3.23 76,550 0 1.0
10/12/2012
3.18
 799,450 3.11 3.23 3.11 6,000 0 0.1
07/12/2012
3.11
 134,750 3.13 3.18 3.11 10,000 0 0.1
06/12/2012
3.16
 226,990 3.13 3.18 3.13 0 0 0
05/12/2012
3.13
 346,790 3.11 3.21 3.11 0 0 0
04/12/2012
3.06
 102,050 3.01 3.11 3.01 0 0 0
03/12/2012
3.01
 179,290 3.06 3.06 2.99 41,090 0 0.5
30/11/2012
3.01
 383,080 3.03 3.08 3.01 153,060 100,000 0.7
29/11/2012
3.03
 398,400 2.99 3.08 2.99 101,000 0 1.3
28/11/2012
3.01
 272,710 3.03 3.06 3.01 50,000 0 0.6
27/11/2012
2.99
 253,100 2.91 3.03 2.91 43,240 4,950 0.5
26/11/2012
2.94
 260,610 3.01 3.01 2.94 140,000 14,670 1.5
23/11/2012
3.01
 79,550 3.03 3.08 3.01 20,000 4,300 0.2
22/11/2012
3.08
 245,120 3.03 3.08 3.01 189,720 129,720 0.7
21/11/2012
3.06
 218,780 3.13 3.13 3.03 72,120 0 0.9
20/11/2012
3.13
 76,000 3.11 3.18 3.11 0 0 0
19/11/2012
3.08
 69,280 3.11 3.11 3.06 20,000 0 0.3
16/11/2012
3.08
 253,370 3.11 3.16 3.03 72,770 0 0.9
15/11/2012
3.11
 167,400 3.21 3.21 3.11 70,000 0 0.9
14/11/2012
3.23
 109,800 3.30 3.35 3.23 78,400 0 1.0
13/11/2012
3.30
 114,700 3.35 3.35 3.25 58,680 0 0.8
12/11/2012
3.35
 150,450 3.16 3.35 3.16 89,940 0 1.2
09/11/2012
3.21
 262,890 3.13 3.21 3.13 147,290 51,300 1.2
08/11/2012
3.13
 199,790 3.01 3.13 3.01 168,240 0 2.1
07/11/2012
3.08
 245,460 2.96 3.08 2.94 140,600 100,000 0.5
06/11/2012
2.94
 124,640 2.96 2.96 2.91 84,000 50,010 0.4
05/11/2012
2.91
 65,650 2.86 2.94 2.86 28,200 6,000 0.3
02/11/2012
2.86
 436,130 2.91 2.94 2.86 262,120 0 3.1
01/11/2012
3.01
 35,360 3.06 3.06 2.99 2,290 0 0.0
31/10/2012
3.01
 43,060 2.99 3.03 2.96 3,290 0 0.0
30/10/2012
2.99
 92,030 3.06 3.06 2.99 50,000 0 0.6
29/10/2012
3.01
 43,090 3.11 3.11 3.01 0 0 0
26/10/2012
3.08
 89,970 2.94 3.08 2.94 32,740 0 0.4
25/10/2012
2.94
 287,780 2.99 3.01 2.89 122,910 0 1.5
24/10/2012
3.01
 88,990 3.13 3.13 3.01 0 0 0
23/10/2012
3.13
 34,760 3.11 3.16 3.06 0 0 0
22/10/2012
3.11
 120,810 3.13 3.18 3.11 0 0 0
19/10/2012
3.23
 362,460 3.28 3.30 3.18 150,000 0 2.0
18/10/2012
3.33
 92,830 3.38 3.40 3.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc