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)
28/12/2011
2.57
 139,350 2.45 2.57 2.45 36,240 3,040 0.3
27/12/2011
2.45
 98,220 2.42 2.45 2.32 10,200 0 0.1
26/12/2011
2.45
 414,080 2.57 2.57 2.45 240,310 152,000 0.9
23/12/2011
2.57
 366,660 2.59 2.59 2.57 3,000 114,450 -1.2
22/12/2011
2.69
 149,140 2.77 2.79 2.69 0 59,800 -0.7
21/12/2011
2.81
 123,510 2.72 2.86 2.72 10,000 0 0.1
20/12/2011
2.79
 187,600 2.79 2.81 2.69 10,000 0 0.1
19/12/2011
2.77
 227,730 2.74 2.77 2.69 45,990 16,730 0.3
16/12/2011
2.64
 577,020 2.74 2.77 2.64 205,740 698,810 -5.4
15/12/2011
2.67
 445,040 2.74 2.74 2.67 100,000 394,250 -3.2
14/12/2011
2.79
 707,170 2.86 2.89 2.77 514,150 479,730 0.4
13/12/2011
2.79
 917,030 3.01 3.01 2.79 180,100 812,910 -7.2
12/12/2011
2.91
 331,060 2.94 2.99 2.89 27,790 307,300 -3.4
09/12/2011
3.03
 76,400 3.16 3.16 3.03 0 0 0
08/12/2011
3.11
 134,010 3.08 3.18 3.08 0 72,040 -0.9
07/12/2011
3.08
 29,830 3.11 3.18 3.06 0 0 0
06/12/2011
3.18
 103,450 3.30 3.30 3.18 5,880 10,000 -0.1
05/12/2011
3.21
 162,740 3.11 3.21 3.11 18,110 64,570 -0.6
02/12/2011
3.06
 111,720 3.03 3.08 2.99 43,810 51,000 -0.1
01/12/2011
2.94
 61,980 2.94 3.01 2.79 0 37,450 -0.4
30/11/2011
2.94
 86,270 3.01 3.06 2.94 28,500 25,660 0.0
29/11/2011
3.06
 59,720 3.08 3.13 3.03 0 26,000 -0.3
28/11/2011
3.06
 63,280 3.21 3.21 3.06 0 30,400 -0.4
25/11/2011
3.06
 23,910 3.08 3.13 3.06 500 10,310 -0.1
24/11/2011
3.08
 9,440 3.08 3.18 3.08 0 0 0
23/11/2011
3.18
 60,780 3.23 3.25 3.11 7,640 4,110 0.0
22/11/2011
3.11
 35,530 3.13 3.23 3.06 18,030 900 0.2
21/11/2011
3.13
 175,780 3.13 3.13 3.11 129,960 22,730 1.4
18/11/2011
2.99
 222,940 3.03 3.06 2.99 50,000 60,790 -0.1
17/11/2011
3.13
 54,710 3.25 3.28 3.13 0 29,120 -0.4
16/11/2011
3.25
 254,860 3.23 3.25 3.18 92,870 128,000 -0.5
15/11/2011
3.11
 109,230 3.33 3.33 3.11 12,910 29,780 -0.2
14/11/2011
3.25
 82,550 3.30 3.57 3.25 12,910 43,790 -0.4
11/11/2011
3.43
 60,330 3.55 3.55 3.43 27,740 8,450 0.3
10/11/2011
3.50
 36,080 3.67 3.67 3.50 1,000 0 0.0
09/11/2011
3.67
 52,370 3.84 3.84 3.67 66,440 66,440 0.0
08/11/2011
3.84
 60,380 3.70 3.84 3.70 23,780 500 0.4
07/11/2011
3.74
 53,360 3.87 3.87 3.74 8,980 0 0.1
04/11/2011
3.84
 49,720 3.99 3.99 3.84 40,000 14,000 0.4
03/11/2011
3.89
 111,670 3.89 3.92 3.84 69,270 0 1.1
02/11/2011
3.89
 135,890 3.96 3.96 3.87 75,170 13,380 1.0
01/11/2011
3.92
 57,360 4.11 4.11 3.92 15,810 0 0.3
31/10/2011
4.11
 89,120 4.28 4.28 4.09 5,800 0 0.1
28/10/2011
4.11
 294,180 3.99 4.11 3.94 80,400 0 1.3
27/10/2011
3.92
 151,220 3.92 3.99 3.89 76,320 0 1.2
26/10/2011
3.89
 90,000 3.87 3.92 3.87 48,620 0 0.8
25/10/2011
3.92
 163,150 3.92 3.96 3.87 95,470 0 1.5
24/10/2011
3.92
 97,960 3.92 3.99 3.92 18,030 0 0.3
21/10/2011
3.84
 219,230 3.67 3.84 3.67 109,280 500 1.7
20/10/2011
3.67
 63,460 3.70 3.72 3.60 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
3.67
 75,570 3.84 3.84 3.60 27,070 1,000 0.4
18/10/2011
3.67
 233,500 3.80 3.80 3.67 100,000 176,640 -1.5
17/10/2011
3.80
 126,190 3.84 3.84 3.67 10,010 0 0.2
14/10/2011
3.82
 115,190 3.84 3.89 3.80 0 0 0
13/10/2011
3.78
 54,210 3.80 3.80 3.71 0 0 0
12/10/2011
3.76
 117,970 3.85 3.85 3.74 0 0 0
11/10/2011
3.76
 43,980 3.74 3.78 3.74 5,000 9,940 -0.1
10/10/2011
3.74
 94,730 3.85 3.85 3.73 50 0 0.0
07/10/2011
3.85
 147,730 3.84 3.93 3.76 0 28,000 -0.6
06/10/2011
3.74
 133,270 3.52 3.74 3.52 0 65,210 -1.3
05/10/2011
3.58
 84,020 3.62 3.67 3.58 0 45,900 -0.9
04/10/2011
3.60
 82,570 3.52 3.65 3.52 0 33,350 -0.7
03/10/2011
3.67
 26,170 3.67 3.84 3.62 9,940 0 0.2
30/09/2011
3.69
 56,640 3.67 3.74 3.67 1,000 15,000 -0.3
29/09/2011
3.65
 99,590 3.63 3.67 3.56 9,940 0 0.2
28/09/2011
3.71
 117,610 3.74 3.82 3.67 0 43,280 -0.9
27/09/2011
3.74
 128,870 3.74 3.93 3.74 9,940 35,000 -0.5
26/09/2011
3.84
 221,260 4.02 4.02 3.84 4,550 46,140 -0.9
23/09/2011
4.02
 93,280 3.93 4.13 3.93 3,000 25,170 -0.5
22/09/2011
4.13
 28,870 4.17 4.17 4.00 9,930 20 0.2
21/09/2011
4.04
 137,690 4.07 4.09 4.02 9,930 10,950 0.0
20/09/2011
4.04
 267,860 4.20 4.20 3.98 9,930 13,760 -0.1
19/09/2011
4.17
 198,820 3.91 4.26 3.91 10,130 57,100 -1.0
16/09/2011
4.11
 377,750 4.15 4.28 4.11 8,970 172,700 -3.7
15/09/2011
4.31
 522,610 4.24 4.44 4.18 8,960 128,000 -2.8
14/09/2011
4.40
 510,560 4.39 4.53 4.39 54,700 86,240 -0.8
13/09/2011
4.33
 373,020 4.28 4.33 4.13 58,300 98,080 -0.9
12/09/2011
4.13
 360,450 3.95 4.13 3.95 43,890 32,180 0.3
09/09/2011
3.95
 361,000 3.82 4.00 3.80 85,330 0 1.8
08/09/2011
3.82
 299,840 3.76 3.82 3.69 84,400 1,000 1.7
07/09/2011
3.65
 285,850 3.58 3.65 3.56 64,850 10,000 1.1
06/09/2011
3.49
 189,260 3.45 3.49 3.40 144,210 15,000 2.4
05/09/2011
3.52
 302,200 3.60 3.63 3.49 103,000 77,270 0.5
01/09/2011
3.62
 413,020 3.49 3.67 3.49 51,000 0 1.0
31/08/2011
3.51
 304,050 3.51 3.56 3.41 50,000 0 1.0
30/08/2011
3.54
 210,090 3.62 3.63 3.51 0 0 0
29/08/2011
3.47
 251,550 3.30 3.47 3.29 57,210 20,240 0.7
26/08/2011
3.30
 389,210 3.25 3.41 3.25 50,000 10,120 0.7
25/08/2011
3.27
 292,740 3.10 3.27 3.10 101,760 21,000 1.4
24/08/2011
3.12
 258,290 3.18 3.21 3.10 56,500 64,510 -0.1
23/08/2011
3.16
 206,670 3.05 3.19 3.03 0 0 0
22/08/2011
3.05
 120,310 3.03 3.05 2.99 0 20,220 -0.3
19/08/2011
2.92
 139,400 2.94 3.01 2.92 950 20,200 -0.3
18/08/2011
3.03
 196,520 2.99 3.05 2.99 34,690 27,000 0.1
17/08/2011
2.92
 188,530 2.83 2.92 2.83 26,880 10,110 0.3
16/08/2011
2.79
 45,220 2.75 2.81 2.75 0 1,250 0.0
15/08/2011
2.75
 48,060 2.77 2.77 2.75 500 0 0.0
12/08/2011
2.77
 57,790 2.86 2.86 2.77 0 0 0
11/08/2011
2.79
 36,510 2.75 2.79 2.72 0 10,110 -0.2
10/08/2011
2.79
 315,650 2.77 2.84 2.77 80,060 47,190 0.5

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