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

10.20
0.10
(0.99%)
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
(2026-08-19) 		0.29 2.94% 145,453,900 -2,629,760 -32.0
9.43
15.09
10.20
2 tháng
(2026-07-20) 		-0.51 -4.84% 355,139,700 1,742,340 13.3
9.14
15.09
10.20
3 tháng
(2026-06-22) 		-1.98 -16.36% 459,337,300 4,515,340 46.7
9.14
15.09
10.20
6 tháng
(2026-03-23) 		-1.98 -16.36% 1,023,279,000 -1,724,860 -44.1
9.14
16.32
10.20
12 tháng
(2025-09-23) 		-10.83 -51.73% 2,711,155,900 -29,087,660 -568.7
9.14
23.21
10.20
24 tháng
(2024-09-30) 		-8.82 -46.63% 6,460,666,600 1,317,725 -307.6
8.16
23.21
10.20
36 tháng
(2023-10-04) 		-8.99 -47.09% 11,014,623,000 -3,434,139 -461.8
8.16
27.41
10.20
60 tháng
(2021-10-14) 		-14.91 -59.61% 17,810,634,100 16,523,130 146.1
8.16
80.10
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/01/2010
12.99
 319,620 12.99 13.17 12.90 93,290 0 6.8
18/01/2010
12.99
 504,790 13.61 13.61 12.99 116,940 500 8.5
15/01/2010
13.61
 268,010 13.79 13.88 13.43 113,950 18,750 7.3
14/01/2010
13.79
 261,710 13.61 13.97 13.61 33,550 0 2.6
13/01/2010
13.61
 612,760 13.17 13.70 12.72 75,370 500 5.5
12/01/2010
13.17
 576,290 13.70 13.79 13.17 122,350 5,000 8.8
11/01/2010
13.70
 260,140 14.06 14.15 13.61 16,030 0 1.2
08/01/2010
14.06
 850,510 14.42 14.87 14.06 47,430 3,180 3.5
07/01/2010
14.42
 631,690 14.78 14.87 14.33 23,590 50,300 -2.2
06/01/2010
14.78
 930,340 14.78 15.05 14.42 21,530 53,470 -2.7
05/01/2010
14.78
 1,129,250 14.15 14.78 14.51 182,560 200,000 -1.4
04/01/2010
14.15
 405,020 13.52 14.15 13.70 0 100,000 -7.9
31/12/2009
13.52
 731,450 13.70 14.06 13.52 89,810 50,000 0
30/12/2009
13.70
 600,230 13.52 13.79 13.34 110,510 94,420 0
29/12/2009
13.52
 1,158,880 12.90 13.52 12.99 10,000 203,000 0
28/12/2009
12.90
 499,500 13.08 13.34 12.72 145,000 61,000 0
25/12/2009
13.08
 484,290 12.72 13.34 12.81 5,300 74,260 0
24/12/2009
12.72
 468,900 12.81 12.81 12.27 98,400 240,000 0
23/12/2009
12.81
 1,219,550 12.45 12.99 12.54 198,690 237,380 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
12.45
 61,810 11.94 12.45 12.45 20,600 0 0
21/12/2009
11.94
 445,190 11.38 11.94 11.69 197,420 120,000 0
18/12/2009
11.38
 510,080 10.89 11.38 11.14 359,650 80,000 0
17/12/2009
10.89
 799,590 11.38 11.38 10.83 316,570 0 0
16/12/2009
11.38
 296,880 11.94 11.94 11.38 86,940 0 0
15/12/2009
11.94
 240,430 11.94 12.24 11.94 72,700 0 0
14/12/2009
11.94
 411,570 11.38 11.94 11.44 64,200 0 0
11/12/2009
11.38
 416,920 11.94 12.06 11.38 60,400 17,960 0
10/12/2009
11.94
 289,670 12.18 12.31 11.94 100,000 0 0
09/12/2009
12.18
 469,920 12.80 12.80 12.18 114,230 0 0
08/12/2009
12.80
 830,980 12.92 13.04 12.55 103,690 500 0
07/12/2009
12.92
 314,770 12.67 12.92 12.55 73,730 1,000 0
04/12/2009
12.67
 527,530 12.12 12.67 12.24 94,630 0 0
03/12/2009
12.12
 410,140 12.18 12.31 11.69 60,000 0 0
02/12/2009
12.18
 1,035,480 12.43 12.80 12.18 91,310 0 0
01/12/2009
12.43
 717,830 12.43 12.67 12.31 0 0 0
30/11/2009
12.43
 369,050 12.80 12.92 12.31 30,000 0 0
27/11/2009
12.80
 1,155,690 12.31 12.92 11.69 90,690 0 0
26/11/2009
12.31
 441,840 12.92 12.92 12.31 110,270 700 0
25/11/2009
12.92
 1,414,730 13.54 13.54 12.92 312,270 0 0
24/11/2009
13.54
 839,030 13.91 14.03 13.41 27,000 500 0
23/11/2009
13.91
 678,470 14.52 14.64 13.91 3,150 0 0
20/11/2009
14.52
 1,279,060 14.64 15.14 14.40 0 16,700 0
19/11/2009
14.64
 692,040 15.14 15.38 14.64 500 1,700 0
18/11/2009
15.14
 1,227,740 14.52 15.14 14.52 7,050 50,000 0
17/11/2009
14.52
 1,044,500 13.91 14.52 13.41 1,000 3,750 0
16/11/2009
13.91
 410,310 14.27 14.40 13.91 1,200 1,360 0
13/11/2009
14.27
 367,210 14.15 14.52 14.03 5,700 25,000 0
12/11/2009
14.15
 402,890 13.91 14.52 13.91 2,010 13,860 0
11/11/2009
13.91
 284,120 13.29 13.91 13.29 26,650 14,000 0
10/11/2009
13.29
 559,920 13.91 14.03 13.29 17,810 0 0
09/11/2009
13.91
 426,650 14.52 14.52 13.91 25,450 0 0
06/11/2009
14.52
 728,260 14.15 14.77 14.40 1,400 100 0
05/11/2009
14.15
 351,800 13.54 14.15 13.54 0 10,000 0
04/11/2009
13.54
 463,830 13.78 14.27 13.54 0 5,000 0
03/11/2009
13.78
 842,190 14.40 14.40 13.78 350 3,000 0
02/11/2009
14.40
 507,990 15.14 15.14 14.40 10,300 0 0
30/10/2009
15.14
 346,340 14.89 15.38 14.89 80,690 10,000 0
29/10/2009
14.89
 522,450 15.50 15.50 14.77 5,030 2,150 0
28/10/2009
15.50
 303,620 15.63 15.87 15.38 14,000 30,000 0
27/10/2009
15.63
 826,690 15.01 15.63 14.89 140 21,700 0
26/10/2009
15.01
 814,680 15.01 15.75 14.77 10,910 20,550 0
23/10/2009
15.01
 777,980 15.75 16.12 15.01 2,910 55,000 0
22/10/2009
15.75
 531,110 16.12 16.12 15.75 0 40,000 0
21/10/2009
16.12
 388,920 16.49 16.49 16.00 0 2,000 0
20/10/2009
16.49
 843,690 16.12 16.49 16.12 0 40,000 0
19/10/2009
16.12
 778,790 16.49 16.61 15.87 0 1,000 0
16/10/2009
16.49
 888,180 17.10 17.35 16.49 100 21,000 0
15/10/2009
17.10
 1,794,380 16.37 17.10 16.86 0 30,850 0
14/10/2009
16.37
 878,260 16.37 16.37 15.87 8,450 20,070 0
13/10/2009
16.37
 914,910 16.49 17.10 16.12 14,330 0 0
12/10/2009
16.49
 302,880 15.75 16.49 16.49 900 110,000 0
09/10/2009
15.75
 1,874,400 15.01 15.75 15.50 0 422,000 0
08/10/2009
15.01
 835,270 15.38 15.38 15.01 0 50,000 0
07/10/2009
15.38
 687,880 15.50 16.00 15.38 300 10,000 0
06/10/2009
15.50
 720,350 15.50 16.00 15.50 5,190 640 0
05/10/2009
15.50
 1,367,350 14.77 15.50 14.64 500 150,400 0
02/10/2009
14.77
 718,960 15.50 15.50 14.77 3,700 5,620 0
01/10/2009
15.50
 932,980 16.24 16.49 15.50 10,000 13,300 0
30/09/2009
16.24
 762,150 16.98 16.98 16.24 0 13,300 0
29/09/2009
16.98
 633,580 17.23 17.72 16.61 5,570 37,860 0
28/09/2009
17.23
 526,570 17.97 17.97 17.10 1,000 20,440 0
25/09/2009
17.97
 651,310 17.84 18.70 17.84 7,780 16,200 0
24/09/2009
17.84
 1,795,070 17.10 17.84 17.23 39,030 117,020 0
23/09/2009
17.10
 98,680 16.37 17.10 17.10 0 50,000 0
22/09/2009
16.37
 72,040 15.63 16.37 16.37 5,070 40,000 0
21/09/2009
15.63
 315,910 14.89 15.63 15.63 25,500 50,000 0
18/09/2009
14.89
 618,210 14.27 14.89 14.27 15,670 60,000 0
17/09/2009
14.27
 733,950 14.15 14.52 13.54 33,990 21,300 0
16/09/2009
14.15
 1,262,020 13.54 14.15 13.66 6,900 0 0
15/09/2009
13.54
 271,220 12.92 13.54 13.54 0 200,000 0
14/09/2009
12.92
 55,900 12.31 12.92 12.92 0 30,000 0
11/09/2009: Cổ tức tiền mặt tỉ lệ: 12%
11/09/2009
12.31
 422,220 11.73 12.31 12.18 1,090 6,230 0
10/09/2009
11.73
 693,920 11.54 11.79 11.36 1,300 0 0
09/09/2009
11.54
 513,680 11.91 11.91 11.54 103,750 0 0
08/09/2009
11.91
 326,720 11.79 12.15 11.85 0 15,000 0
07/09/2009
11.79
 405,040 11.67 11.91 11.48 100,000 13,100 0
04/09/2009
11.67
 506,740 12.27 12.27 11.67 150,460 2,840 0
03/09/2009
12.27
 331,850 12.09 12.52 11.54 0 0 0
02/09/2009
12.09
 0 12.09 12.09 12.09 0 0 0
01/09/2009
12.09
 921,830 11.54 12.09 12.03 2,000 340 0

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