CTCP Phát triển Bất động sản Phát Đạt (pdr)

22.20
-0.40
(-1.77%)
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
(2025-11-04) 		-0.70 -3.06% 178,952,400 -6,601,700 -144.4
20.80
23.05
22.60
2 tháng
(2025-10-06) 		-0.95 -4.11% 613,253,000 -2,142,500 -14.9
20.80
26.30
22.60
3 tháng
(2025-09-05) 		-2.95 -11.75% 1,069,674,500 -20,678,200 -461.7
20.80
26.30
22.60
6 tháng
(2025-06-09) 		5.76 35.15% 2,449,981,400 -7,397,385 -113.8
15.51
26.30
22.60
12 tháng
(2024-12-09) 		1.59 7.76% 3,387,180,400 -22,722,843 -362.7
13.94
26.30
22.60
24 tháng
(2023-12-15) 		0.15 0.68% 5,671,038,500 -25,999,788 -346.0
13.94
27.56
22.60
36 tháng
(2022-12-20) 		11.36 105.26% 8,461,603,600 -10,761,326 166.8
8.45
27.56
22.60
60 tháng
(2020-12-30) 		-3.37 -13.22% 10,428,366,040 7,255,984 871.4
8.45
60.76
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
22.20
 5,016,500 22.65 22.65 22.10 50,000 220,000 0
04/12/2025
22.60
 9,604,800 22.25 22.70 22.20 1,002,300 347,900 14.7
03/12/2025
22.15
 5,713,000 22 22.20 21.60 257,000 305,400 -1.1
02/12/2025
22
 10,794,200 21.95 22 21.05 226,400 2,301,900 -44.2
01/12/2025
21.90
 5,163,300 22.55 22.55 21.90 146,100 873,800 -16.1
28/11/2025
22.50
 7,464,900 22.30 22.70 21.95 372,600 860,500 -10.9
27/11/2025
22.50
 5,251,400 22.65 22.70 22.10 99,200 448,100 -7.8
26/11/2025
22.60
 8,068,700 21.80 22.60 21.75 1,460,800 198,400 28.2
25/11/2025
21.80
 9,538,700 22.30 22.70 21.60 771,700 411,300 7.8
24/11/2025
22.30
 3,773,600 22.75 22.80 22.30 42,200 573,300 -11.9
21/11/2025
22.60
 4,923,700 22.45 22.75 22.25 371,900 341,500 0.7
20/11/2025
22.80
 7,139,800 22.80 22.90 22.10 245,100 259,500 -0.3
19/11/2025
22.80
 8,482,000 23 23.25 22.15 576,100 182,000 8.8
18/11/2025
23
 7,818,600 23.10 23.35 22.80 291,900 255,500 0.8
17/11/2025
23.05
 14,150,500 22.35 23.25 22.25 567,700 165,700 9.2
14/11/2025
22.20
 7,091,000 21.75 22.50 21.75 128,700 305,500 -4.0
13/11/2025
22
 5,694,500 22.10 22.10 21.65 135,700 546,800 -9.0
12/11/2025
22.20
 9,427,000 21.20 22.20 21.10 516,600 712,400 -4.2
11/11/2025
21.20
 7,228,400 21 21.20 20.50 255,500 817,200 -11.8
10/11/2025
20.80
 7,539,800 20.85 21.40 20.70 665,800 1,243,000 -12.2
07/11/2025
21.15
 10,279,700 22 22 20.85 669,200 1,454,000 -17.2
06/11/2025
22
 7,487,300 22.40 22.50 21.85 299,900 1,663,700 -30.2
05/11/2025
22.45
 8,361,500 22.70 22.70 21.85 181,300 502,800 -7.2
04/11/2025
22.85
 17,560,800 21.05 22.85 20.50 1,837,400 2,298,200 -11.8
03/11/2025
21.40
 15,349,900 22.60 22.65 21 1,598,100 1,726,800 -3.3
31/10/2025
22.55
 8,993,600 23.35 23.40 22.55 482,500 989,900 -11.9
30/10/2025
23.40
 10,397,300 23 23.50 22.85 410,400 555,000 -3.5
29/10/2025
23
 8,809,800 23.30 23.40 22.85 114,200 1,051,300 -21.7
28/10/2025
23
 24,953,400 21.90 23 20.70 2,558,500 5,591,100 -67.5
27/10/2025
22.05
 19,980,800 23.80 23.95 22.05 550,100 3,033,100 -58.0
24/10/2025
23.65
 15,560,600 23.50 24.25 23.15 1,372,900 2,104,300 -17.3
23/10/2025
23.60
 11,804,300 24.35 24.65 23.60 582,000 1,619,400 -25.4
22/10/2025
24.25
 23,079,200 23.60 24.25 22.90 1,481,700 2,387,400 -21.3
21/10/2025
23.30
 36,773,600 24.20 24.20 22.90 5,160,600 712,500 104.1
20/10/2025
24.20
 34,251,300 25.60 26.50 24.20 3,721,300 1,008,500 68.4
17/10/2025
26
 27,361,500 26.30 26.60 25.80 2,812,600 1,416,100 36.2
16/10/2025
26.30
 29,421,600 25.90 27 25.85 3,107,400 717,100 62.8
15/10/2025
25.50
 26,573,600 24.95 25.85 24.70 2,676,800 314,900 60.0
14/10/2025
24.90
 36,678,900 25 25.40 24.55 2,086,300 255,200 45.8
13/10/2025
24.65
 34,968,500 23.20 25 23.10 1,116,400 1,310,100 -4.3
10/10/2025
23.65
 18,678,800 23.50 24 23.45 717,200 1,486,900 -18.3
09/10/2025
23.30
 10,994,900 22.90 23.35 22.70 0 0 0
08/10/2025
22.70
 15,078,800 23 23.15 22.05 710,700 1,697,300 -22.4
07/10/2025
22.75
 11,827,300 23.20 23.35 22.75 173,700 105,000 1.6
06/10/2025
23.10
 12,762,900 21.80 23.10 21.80 1,130,300 22,600 25.5
03/10/2025
21.60
 23,896,900 22.75 22.75 21.60 807,600 815,500 -0.5
02/10/2025
22.90
 10,738,600 23.70 23.75 22.85 56,700 123,400 -1.5
01/10/2025
23.65
 7,610,900 23.55 23.80 23.30 106,200 747,200 -15.1
30/09/2025
23.45
 25,463,600 23.85 23.95 22.80 712,400 672,700 0.6
29/09/2025
23.90
 20,538,200 24.55 24.90 23.85 152,600 2,795,000 -64.1
26/09/2025
24.55
 22,128,800 24.80 25.20 24.50 469,200 2,084,700 -40.2
25/09/2025
24.80
 29,514,100 25.05 25.55 24.75 1,709,900 4,141,000 -61.4
24/09/2025
24.95
 28,030,100 23.50 25 23.30 2,644,200 887,700 42.7
23/09/2025
23.65
 9,660,700 24.15 24.35 23.50 43,700 1,015,100 -23.2
22/09/2025
24
 30,854,300 23.65 24.50 23.50 1,038,700 4,280,700 -77.8
19/09/2025
23.50
 18,542,100 23.70 24.10 23.40 1,186,200 4,782,600 -84.6
18/09/2025
23.45
 15,231,100 23.25 23.80 22.90 585,800 530,000 1.3
17/09/2025
23.30
 10,724,500 23.50 23.85 23.30 349,500 327,800 0.5
16/09/2025
23.60
 21,816,000 24.10 24.45 23.40 366,200 1,261,800 -21.7
15/09/2025
23.85
 16,363,000 24 24.40 23.60 272,800 336,900 -1.6
12/09/2025
23.65
 20,296,900 23.55 24.35 23.45 480,300 297,400 4.3
11/09/2025
23.40
 23,889,000 23.15 23.55 22.40 513,100 2,655,600 -49.1
10/09/2025
23.40
 14,526,100 23.70 23.95 23.10 313,700 619,400 -7.3
09/09/2025
23.65
 21,111,600 23.50 23.80 22.95 368,200 491,700 -3.0
08/09/2025
23.40
 46,814,800 24.90 25.15 23.40 1,456,800 3,866,500 -59.3
05/09/2025
25.10
 38,670,200 26.20 27.20 25.05 1,730,900 1,167,700 13.9
04/09/2025
26
 19,778,800 26.60 27.10 26 143,800 401,300 -6.9
03/09/2025
26.25
 55,953,700 24 26.25 23.80 5,749,500 1,907,300 95.5
29/08/2025
24.55
 24,762,700 24.70 25.45 24.50 835,900 1,908,900 -27.0
28/08/2025
24.40
 28,246,700 24.85 24.85 23.95 33,400 2,662,040 0
27/08/2025
24.55
 41,698,300 24.55 25.80 24.30 975,500 3,382,400 -60.3
26/08/2025
24.40
 22,727,200 23 24.40 22.90 1,198,500 846,900 8.3
25/08/2025
23.20
 18,117,900 24.35 24.50 23 998,500 1,552,800 -13.9
22/08/2025
24
 51,126,900 23.30 24.90 22.15 7,706,600 2,004,300 129.6
21/08/2025
23.75
 27,668,400 24.30 24.85 23.75 862,600 2,299,600 -34.8
20/08/2025
24.50
 47,116,700 25.60 25.60 23.95 3,668,800 1,566,200 50.3
19/08/2025
25.70
 32,141,000 25.80 26.70 25.10 860,200 1,526,600 -17.3
18/08/2025
25.65
 54,449,600 24 25.65 23.60 5,743,800 1,211,700 112.2
15/08/2025
24
 30,630,400 24.95 24.95 23.70 2,322,200 1,166,700 27.5
14/08/2025
24.55
 31,149,100 24.40 25 23.75 2,859,100 819,000 49.3
13/08/2025
24.20
 41,278,800 24.10 24.35 23.20 3,674,000 4,366,600 -17.6
12/08/2025
23.90
 43,400,200 22.60 24.25 22.20 1,121,100 340,100 17.7
11/08/2025
22.70
 37,343,400 22.20 22.75 22.20 681,200 546,400 3.0
08/08/2025
21.30
 46,930,100 20.15 21.30 19.75 4,469,100 501,200 82.2
07/08/2025
19.95
 17,017,600 19.85 20 19.60 675,300 834,500 -3.2
06/08/2025
19.50
 11,106,900 19.10 19.50 19 748,700 1,214,600 -8.9
05/08/2025
19
 30,339,200 19.45 20 18 630,900 2,810,500 -43.2
04/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
04/08/2025
19.20
 11,363,500 18.90 19.25 18.75 214,000 662,100 -8.6
01/08/2025
18.70
 16,907,800 19.26 19.31 18.66 725,500 1,879,400 -23.7
31/07/2025
19.17
 26,113,000 19.44 19.44 18.43 3,048,100 1,921,800 22.3
30/07/2025
19.21
 19,164,700 19.17 19.54 18.66 1,240,800 374,300 17.7
29/07/2025
19.12
 42,194,100 21.20 21.20 19.12 2,713,300 1,467,600 26.2
28/07/2025
20.56
 44,241,000 19.49 20.56 19.49 1,622,000 613,900 22.4
25/07/2025
19.21
 20,510,900 18.75 19.26 18.70 318,400 1,335,800 -20.9
24/07/2025
18.70
 14,876,300 18.89 19.07 18.61 569,600 1,253,500 -14.0
23/07/2025
18.70
 16,174,700 19.12 19.17 18.66 531,700 1,012,200 -9.8
22/07/2025
18.89
 19,096,200 18.47 18.94 18.29 1,258,700 6,330,400 -101.7
21/07/2025
18.52
 21,598,500 19.12 19.31 18.47 2,040,900 914,300 22.2
18/07/2025
19.03
 27,634,100 19.58 20.28 18.98 486,400 525,500 -0.7
17/07/2025
19.35
 29,384,600 18.66 19.81 18.52 711,800 1,533,500 -17.2
16/07/2025
18.56
 27,192,400 17.92 18.70 17.87 89,600 1,253,300 -23.4

Chính sách bảo mật | Điều khoản sử dụng |