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

20.75
0
(0%)
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
(2024-10-21) 		-0.35 -1.73% 149,540,100 46,106 0.9
19.90
21.25
20.75
2 tháng
(2024-09-23) 		-2.70 -11.95% 344,903,700 16,606 2.8
19.90
23.20
20.75
3 tháng
(2024-08-22) 		-4.75 -19.27% 615,605,900 2,583,806 55.8
19.90
25.15
20.75
6 tháng
(2024-05-24) 		-7.90 -28.42% 1,395,795,600 -673,784 -40.9
19.90
28.55
20.75
12 tháng
(2023-11-27) 		-4.25 -17.60% 3,872,545,600 -4,772,866 -160.9
19.90
33.60
20.75
24 tháng
(2022-12-01) 		3 17.75% 8,860,610,500 7,426,021 -23.8
11
33.60
20.75
36 tháng
(2021-12-06) 		-32.89 -62.30% 11,053,951,800 17,004,803 475.1
10.10
98.20
20.75
60 tháng
(2019-12-17) 		11.37 133.18% 13,149,319,800 -91,415,925 -1,688.5
6.59
98.20
20.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2010
15.15
 438,440 15.48 15.59 14.93 217,360 500 15.2
20/01/2010
15.48
 319,560 15.92 16.25 15.37 74,320 0 5.3
19/01/2010
15.92
 319,620 15.92 16.14 15.81 93,290 0 6.8
18/01/2010
15.92
 504,790 16.69 16.69 15.92 116,940 500 8.5
15/01/2010
16.69
 268,010 16.91 17.02 16.47 113,950 18,750 7.3
14/01/2010
16.91
 261,710 16.69 17.13 16.69 33,550 0 2.6
13/01/2010
16.69
 612,760 16.14 16.80 15.59 75,370 500 5.5
12/01/2010
16.14
 576,290 16.80 16.91 16.14 122,350 5,000 8.8
11/01/2010
16.80
 260,140 17.24 17.35 16.69 16,030 0 1.2
08/01/2010
17.24
 850,510 17.68 18.23 17.24 47,430 3,180 3.5
07/01/2010
17.68
 631,690 18.12 18.23 17.57 23,590 50,300 -2.2
06/01/2010
18.12
 930,340 18.12 18.44 17.68 21,530 53,470 -2.7
05/01/2010
18.12
 1,129,250 17.35 18.12 17.79 182,560 200,000 -1.4
04/01/2010
17.35
 405,020 16.58 17.35 16.80 0 100,000 -7.9
31/12/2009
16.58
 731,450 16.80 17.24 16.58 89,810 50,000 0
30/12/2009
16.80
 600,230 16.58 16.91 16.36 110,510 94,420 0
29/12/2009
16.58
 1,158,880 15.81 16.58 15.92 10,000 203,000 0
28/12/2009
15.81
 499,500 16.03 16.36 15.59 145,000 61,000 0
25/12/2009
16.03
 484,290 15.59 16.36 15.70 5,300 74,260 0
24/12/2009
15.59
 468,900 15.70 15.70 15.04 98,400 240,000 0
23/12/2009
15.70
 1,219,550 15.26 15.92 15.37 198,690 237,380 0
22/12/2009: Cổ tức tiền mặt tỉ lệ: 18%
Thưởng cổ phiếu / Chia tách cổ phiếu: 7/3 (Volume + 42.86%, Ratio=0.43)
22/12/2009
15.26
 61,810 14.63 15.26 15.26 20,600 0 0
21/12/2009
14.63
 445,190 13.95 14.63 14.33 197,420 120,000 0
18/12/2009
13.95
 510,080 13.35 13.95 13.65 359,650 80,000 0
17/12/2009
13.35
 799,590 13.95 13.95 13.28 316,570 0 0
16/12/2009
13.95
 296,880 14.63 14.63 13.95 86,940 0 0
15/12/2009
14.63
 240,430 14.63 15.01 14.63 72,700 0 0
14/12/2009
14.63
 411,570 13.95 14.63 14.03 64,200 0 0
11/12/2009
13.95
 416,920 14.63 14.78 13.95 60,400 17,960 0
10/12/2009
14.63
 289,670 14.93 15.09 14.63 100,000 0 0
09/12/2009
14.93
 469,920 15.69 15.69 14.93 114,230 0 0
08/12/2009
15.69
 830,980 15.84 15.99 15.39 103,690 500 0
07/12/2009
15.84
 314,770 15.54 15.84 15.39 73,730 1,000 0
04/12/2009
15.54
 527,530 14.86 15.54 15.01 94,630 0 0
03/12/2009
14.86
 410,140 14.93 15.09 14.33 60,000 0 0
02/12/2009
14.93
 1,035,480 15.24 15.69 14.93 91,310 0 0
01/12/2009
15.24
 717,830 15.24 15.54 15.09 0 0 0
30/11/2009
15.24
 369,050 15.69 15.84 15.09 30,000 0 0
27/11/2009
15.69
 1,155,690 15.09 15.84 14.33 90,690 0 0
26/11/2009
15.09
 441,840 15.84 15.84 15.09 110,270 700 0
25/11/2009
15.84
 1,414,730 16.59 16.59 15.84 312,270 0 0
24/11/2009
16.59
 839,030 17.05 17.20 16.44 27,000 500 0
23/11/2009
17.05
 678,470 17.80 17.95 17.05 3,150 0 0
20/11/2009
17.80
 1,279,060 17.95 18.55 17.65 0 16,700 0
19/11/2009
17.95
 692,040 18.55 18.86 17.95 500 1,700 0
18/11/2009
18.55
 1,227,740 17.80 18.55 17.80 7,050 50,000 0
17/11/2009
17.80
 1,044,500 17.05 17.80 16.44 1,000 3,750 0
16/11/2009
17.05
 410,310 17.50 17.65 17.05 1,200 1,360 0
13/11/2009
17.50
 367,210 17.35 17.80 17.20 5,700 25,000 0
12/11/2009
17.35
 402,890 17.05 17.80 17.05 2,010 13,860 0
11/11/2009
17.05
 284,120 16.29 17.05 16.29 26,650 14,000 0
10/11/2009
16.29
 559,920 17.05 17.20 16.29 17,810 0 0
09/11/2009
17.05
 426,650 17.80 17.80 17.05 25,450 0 0
06/11/2009
17.80
 728,260 17.35 18.10 17.65 1,400 100 0
05/11/2009
17.35
 351,800 16.59 17.35 16.59 0 10,000 0
04/11/2009
16.59
 463,830 16.90 17.50 16.59 0 5,000 0
03/11/2009
16.90
 842,190 17.65 17.65 16.90 350 3,000 0
02/11/2009
17.65
 507,990 18.55 18.55 17.65 10,300 0 0
30/10/2009
18.55
 346,340 18.25 18.86 18.25 80,690 10,000 0
29/10/2009
18.25
 522,450 19.01 19.01 18.10 5,030 2,150 0
28/10/2009
19.01
 303,620 19.16 19.46 18.86 14,000 30,000 0
27/10/2009
19.16
 826,690 18.40 19.16 18.25 140 21,700 0
26/10/2009
18.40
 814,680 18.40 19.31 18.10 10,910 20,550 0
23/10/2009
18.40
 777,980 19.31 19.76 18.40 2,910 55,000 0
22/10/2009
19.31
 531,110 19.76 19.76 19.31 0 40,000 0
21/10/2009
19.76
 388,920 20.21 20.21 19.61 0 2,000 0
20/10/2009
20.21
 843,690 19.76 20.21 19.76 0 40,000 0
19/10/2009
19.76
 778,790 20.21 20.37 19.46 0 1,000 0
16/10/2009
20.21
 888,180 20.97 21.27 20.21 100 21,000 0
15/10/2009
20.97
 1,794,380 20.06 20.97 20.67 0 30,850 0
14/10/2009
20.06
 878,260 20.06 20.06 19.46 8,450 20,070 0
13/10/2009
20.06
 914,910 20.21 20.97 19.76 14,330 0 0
12/10/2009
20.21
 302,880 19.31 20.21 20.21 900 110,000 0
09/10/2009
19.31
 1,874,400 18.40 19.31 19.01 0 422,000 0
08/10/2009
18.40
 835,270 18.86 18.86 18.40 0 50,000 0
07/10/2009
18.86
 687,880 19.01 19.61 18.86 300 10,000 0
06/10/2009
19.01
 720,350 19.01 19.61 19.01 5,190 640 0
05/10/2009
19.01
 1,367,350 18.10 19.01 17.95 500 150,400 0
02/10/2009
18.10
 718,960 19.01 19.01 18.10 3,700 5,620 0
01/10/2009
19.01
 932,980 19.91 20.21 19.01 10,000 13,300 0
30/09/2009
19.91
 762,150 20.82 20.82 19.91 0 13,300 0
29/09/2009
20.82
 633,580 21.12 21.72 20.37 5,570 37,860 0
28/09/2009
21.12
 526,570 22.02 22.02 20.97 1,000 20,440 0
25/09/2009
22.02
 651,310 21.87 22.93 21.87 7,780 16,200 0
24/09/2009
21.87
 1,795,070 20.97 21.87 21.12 39,030 117,020 0
23/09/2009
20.97
 98,680 20.06 20.97 20.97 0 50,000 0
22/09/2009
20.06
 72,040 19.16 20.06 20.06 5,070 40,000 0
21/09/2009
19.16
 315,910 18.25 19.16 19.16 25,500 50,000 0
18/09/2009
18.25
 618,210 17.50 18.25 17.50 15,670 60,000 0
17/09/2009
17.50
 733,950 17.35 17.80 16.59 33,990 21,300 0
16/09/2009
17.35
 1,262,020 16.59 17.35 16.74 6,900 0 0
15/09/2009
16.59
 271,220 15.84 16.59 16.59 0 200,000 0
14/09/2009
15.84
 55,900 15.09 15.84 15.84 0 30,000 0
11/09/2009: Cổ tức tiền mặt tỉ lệ: 12%
11/09/2009
15.09
 422,220 14.38 15.09 14.93 1,090 6,230 0
10/09/2009
14.38
 693,920 14.15 14.45 13.93 1,300 0 0
09/09/2009
14.15
 513,680 14.60 14.60 14.15 103,750 0 0
08/09/2009
14.60
 326,720 14.45 14.90 14.53 0 15,000 0
07/09/2009
14.45
 405,040 14.30 14.60 14.08 100,000 13,100 0
04/09/2009
14.30
 506,740 15.05 15.05 14.30 150,460 2,840 0
03/09/2009
15.05
 331,850 14.82 15.34 14.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |