Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	11.50	2,965,000	11.55	11.60	11.40	585,200	84,700	0
17/09/2026	11.55	3,702,800	11.30	11.80	11.30	183,500	354,200	0
16/09/2026	11.55	2,724,900	11.50	11.55	11.30	0	76,200	0
15/09/2026	11.60	2,815,500	11.45	11.60	11.40	0	0	0
14/09/2026	11.55	4,703,300	11.65	11.70	11.40	0	0	0
11/09/2026	11.75	6,205,700	11.90	11.95	11.60	0	0	0
10/09/2026	12	3,341,000	12	12	11.80	0	0	0
09/09/2026	12	4,129,200	11.95	12	11.85	0	0	0
08/09/2026	12	3,548,200	11.95	12.05	11.90	0	0	0
07/09/2026	12.05	4,514,000	12.15	12.20	11.95	0	0	0
04/09/2026	12.20	3,580,300	12.15	12.30	12	0	0	0
03/09/2026	12.25	3,521,400	12.25	12.30	12.05	0	0	0
02/09/2026	17.30	3,906,400	17	17.30	16.85	0	0	0
01/09/2026	17.25	34,769,500	18.50	18.50	17.25	0	0	0
31/08/2026	11.55	4,703,300	11.65	11.70	11.40	0	0	0
28/08/2026	12.40	3,713,100	12.65	12.65	12.40	0	0	0
27/08/2026	12.65	4,764,300	12.70	12.85	12.45	0	0	0
26/08/2026	12.65	4,017,700	12.60	12.70	12.50	0	0	0
25/08/2026	12.70	5,400,600	12.85	12.90	12.60	0	0	0
24/08/2026	12.85	11,219,400	12.30	12.95	12.30	0	0	0
21/08/2026	12.30	8,033,600	11.80	12.40	11.80	0	0	0
20/08/2026	11.80	3,020,500	11.90	12.05	11.80	0	0	0
19/08/2026	11.90	4,709,600	12.15	12.20	11.85	0	0	0
18/08/2026	12.05	4,088,500	12.10	12.35	12	0	0	0
17/08/2026	12.10	7,696,600	12	12.45	11.80	0	0	0
14/08/2026	11.95	6,202,400	11.85	12.30	11.70	0	0	0
13/08/2026	11.95	6,992,800	12.15	12.25	11.80	0	0	0
12/08/2026	12.10	3,595,400	12.15	12.30	12.05	0	0	0
11/08/2026	12.10	6,704,300	12.10	12.45	12	0	0	0
10/08/2026	12.10	6,244,600	11.90	12.20	11.85	0	0	0
07/08/2026	11.90	4,193,300	11.80	11.90	11.65	0	0	0
06/08/2026	11.80	6,507,400	11.95	12	11.75	0	0	0
05/08/2026	12	7,732,300	12.25	12.40	12	0	0	0
04/08/2026	12.10	10,049,900	11.90	12.35	11.90	0	0	0
03/08/2026	11.80	7,327,400	11.50	12	11.45	0	0	0
31/07/2026	11.45	6,216,700	11.85	11.85	11.45	0	0	0
30/07/2026	11.85	9,682,300	11.40	11.90	11.35	0	0	0
29/07/2026	11.50	3,857,700	11.50	11.50	11.30	0	0	0
28/07/2026	11.50	15,592,800	10.40	11.70	10.40	0	0	0
27/07/2026	11.15	5,822,600	11.75	11.85	11.15	0	0	0
24/07/2026	11.95	4,538,300	11.85	11.95	11.65	0	0	0
23/07/2026	12.10	12,030,600	11.90	12.10	11.30	0	0	0
22/07/2026	12.10	7,898,800	12.20	12.45	12.05	0	0	0
21/07/2026	12.40	7,367,700	12.25	12.70	12.10	0	0	0
20/07/2026	12.70	12,680,700	13.20	13.20	12.55	0	0	0
17/07/2026	13.45	4,114,000	13.55	13.55	13.20	0	0	0
16/07/2026	13.60	9,959,600	13.50	13.60	12.95	0	0	0
15/07/2026	13.70	6,325,300	13.80	13.85	13.40	0	0	0
14/07/2026	13.90	6,860,100	13.60	14	13.50	0	0	0
13/07/2026	13.80	9,528,800	14	14.05	13.55	0	0	0
10/07/2026	14.05	7,729,300	14.10	14.30	14.05	0	0	0
09/07/2026	14.20	4,706,000	14.35	14.35	14.10	0	0	0
08/07/2026	14.40	9,363,200	14.25	14.65	14.05	0	0	0
07/07/2026	14.30	4,872,100	14	14.30	14	0	0	0
06/07/2026	14.30	11,827,800	14.55	14.55	13.90	0	0	0
03/07/2026	14.55	6,242,000	14.75	14.75	14.45	0	0	0
02/07/2026	14.75	3,553,700	14.85	14.90	14.65	0	0	0
01/07/2026	14.80	3,053,400	14.75	14.85	14.70	0	0	0
30/06/2026	14.75	4,031,800	14.75	14.95	14.65	0	0	0
29/06/2026	14.75	3,110,700	14.75	14.80	14.60	0	0	0
26/06/2026	14.70	4,030,500	14.80	14.85	14.50	0	0	0
25/06/2026	14.75	4,729,900	14.65	14.80	14.50	0	0	0
24/06/2026	14.70	5,688,800	14.65	14.75	14.40	0	0	0
23/06/2026	14.75	7,244,400	15	15	14.60	0	0	0
22/06/2026	14.95	5,026,800	15	15	14.75	0	0	0
19/06/2026	15	7,005,000	15.10	15.35	14.95	0	0	0
18/06/2026	15.10	5,543,700	15.15	15.20	14.95	0	0	0
17/06/2026	15.15	7,948,400	15.35	15.45	15.10	0	0	0
16/06/2026	15.35	7,599,100	15.10	15.40	15	0	0	0
15/06/2026	15.10	6,585,000	15.05	15.15	14.85	0	0	0
12/06/2026	14.90	6,139,100	15.05	15.15	14.85	0	0	0
11/06/2026	15	4,240,000	15.05	15.05	14.85	0	0	0
10/06/2026	15.20	9,554,100	14.85	15.40	14.75	0	0	0
09/06/2026	14.90	5,136,200	14.80	14.90	14.65	0	0	0
08/06/2026	14.90	7,573,000	14.80	14.95	14.65	0	0	0
05/06/2026	15.05	7,010,600	15.15	15.15	14.85	0	0	0
04/06/2026	15.10	5,214,500	15.30	15.35	15	0	0	0
03/06/2026	15.30	7,030,200	15.25	15.40	14.90	0	0	0
02/06/2026	15.25	20,130,700	16.05	16.05	15.05	0	0	0
01/06/2026	16.10	7,216,600	16	16.20	15.80	0	0	0
29/05/2026	16.05	12,247,300	16.45	16.45	16	0	0	0
28/05/2026	16.50	15,848,700	17	17.10	16.45	0	0	0
27/05/2026	17	13,736,100	17.15	17.25	16.80	0	0	0
26/05/2026	16.95	37,995,800	15.85	16.95	15.85	0	0	0
25/05/2026	15.85	5,347,400	15.85	16.05	15.60	0	0	0
22/05/2026	15.80	9,864,600	16.05	16.05	15.35	0	0	0
21/05/2026	16.05	5,811,100	16.45	16.50	15.95	0	0	0
20/05/2026	16.40	16,249,700	16.85	16.85	15.70	0	0	0
19/05/2026	16.85	23,141,500	16.65	17.05	16.60	0	0	0
18/05/2026	16.55	8,626,300	16.55	16.60	16.30	0	0	0
15/05/2026	16.55	6,998,000	16.70	16.70	16.45	0	0	0
14/05/2026	16.55	13,838,700	16.20	16.75	16.20	0	0	0
13/05/2026	16.35	5,926,900	16.50	16.50	16.15	0	0	0
12/05/2026	16.50	9,784,200	16.30	16.70	16.25	0	0	0
11/05/2026	16.35	10,328,700	16.35	16.55	16.10	0	0	0
08/05/2026	16.35	7,123,300	16.50	16.50	16.25	0	0	0
07/05/2026	16.55	19,187,600	16.60	17.10	16.50	0	0	0
06/05/2026	16.60	9,430,200	16.35	16.70	16.15	0	0	0
05/05/2026	16.40	8,642,700	16.35	16.50	16	0	0	0
04/05/2026	16.50	8,738,800	16.55	16.90	16.35	0	0	0

Page:
1
2
3
>>

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)	-0.35	-2.94%	131,044,300	-246,900	0	11.50 17.30 11.50
2 tháng (2026-07-20)	-1.15	-9.06%	294,067,400	-246,900	0	11.15 17.30 11.50
3 tháng (2026-06-22)	-3.40	-22.74%	416,065,600	-246,900	0	11.15 17.30 11.50
6 tháng (2026-03-23)	-2.95	-20.34%	1,092,991,600	-246,900	0	11.15 18.70 11.50
12 tháng (2025-09-23)	-12.10	-51.16%	2,650,434,900	-246,900	0	11.15 26.30 11.50
24 tháng (2024-09-30)	-9.28	-44.56%	5,735,526,900	-246,900	0	10.69 26.30 11.50
36 tháng (2023-10-04)	-8.02	-41%	8,404,798,300	-246,900	0	9.66 27.82 11.50
60 tháng (2021-10-14)	-45.53	-79.76%	11,815,900,000	2,812,590	-154.7	8.45 60.76 11.50

CTCP Phát triển Bất động sản Phát Đạt (pdr)

THỐNG KÊ GIAO DỊCH