CTCP Phát triển Bất động sản Phát Đạt (pdr)

17.30
-0.15
(-0.86%)
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
(2025-12-30) 		-1.95 -10.05% 253,995,800 -16,556,900 -288.3
17.25
19.40
17.30
2 tháng
(2025-12-01) 		-4.45 -20.32% 465,632,600 -23,781,900 -435.1
17.25
22.60
17.30
3 tháng
(2025-10-31) 		-5.10 -22.62% 647,258,000 -28,168,100 -533.4
17.25
23.05
17.30
6 tháng
(2025-08-04) 		-1.75 -9.11% 2,237,983,700 -29,967,540 -501.3
17.25
26.30
17.30
12 tháng
(2025-02-03) 		0.04 0.24% 3,626,537,200 -46,651,623 -793.8
13.94
26.30
17.30
24 tháng
(2024-02-15) 		-7.40 -29.76% 5,732,401,700 -48,643,210 -777.8
13.94
27.56
17.30
36 tháng
(2023-02-14) 		8.58 96.79% 8,601,004,500 -26,961,055 -144.9
8.45
27.56
17.30
60 tháng
(2021-02-24) 		-14.07 -44.64% 10,748,008,500 -14,950,926 422.2
8.45
60.76
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2022
43.92
 1,715,700 43.67 44.17 43.25 23,300 3,900 1.0
23/06/2022
43.67
 1,494,300 43.33 43.92 42.83 7,100 31,500 -1.3
22/06/2022
43.33
 2,226,300 42.24 43.50 42.08 130,500 9,400 6.3
21/06/2022
42.24
 1,921,200 41.74 42.24 40.99 145,100 3,900 7.1
20/06/2022
41.74
 1,974,500 42.08 42.58 40.82 78,300 26,400 2.6
17/06/2022
42.08
 2,000,000 42.50 42.50 40.74 124,700 162,300 -1.9
16/06/2022
42.50
 1,867,200 40.82 42.66 40.32 149,200 10,200 7.1
15/06/2022
40.82
 2,141,900 41.74 41.91 40.49 537,200 91,800 21.7
14/06/2022
41.74
 2,030,400 41.83 41.83 40.36 66,300 140,500 -3.7
13/06/2022
41.83
 2,208,600 44.09 44.09 41.83 7,800 42,400 -1.7
10/06/2022
44.09
 1,733,400 44.50 44.59 43.58 30,000 40,200 -0.5
09/06/2022
44.50
 1,819,200 44.09 44.75 43.67 99,200 27,500 3.8
08/06/2022
44.09
 2,275,900 44.25 44.34 43.42 14,400 26,700 -0.6
07/06/2022
44.25
 1,872,000 44.92 44.92 43.58 50,400 48,200 0.1
06/06/2022
44.92
 2,042,100 44.92 45.42 44.09 51,800 13,000 2.1
03/06/2022
44.92
 2,012,400 45.34 45.76 44.34 13,200 12,700 0.0
02/06/2022
45.34
 2,360,600 45.59 45.76 44.50 35,900 54,300 -1.0
01/06/2022
45.59
 2,230,700 45.84 46.01 44.59 54,700 28,300 1.4
31/05/2022
45.84
 2,578,400 46.26 46.59 45.01 77,400 34,400 2.4
30/05/2022
46.26
 3,015,700 45.42 46.43 44.25 166,400 47,300 6.6
27/05/2022
45.42
 2,110,400 44.84 45.84 44.34 67,800 19,700 2.6
26/05/2022
44.84
 2,748,100 44.17 45.59 44.00 58,600 90,500 -1.7
25/05/2022
44.17
 2,395,400 44.50 44.84 43.00 30,100 37,700 -0.4
24/05/2022
44.50
 2,092,200 44.34 44.50 42.50 97,500 110,800 -0.7
23/05/2022
44.34
 2,037,900 45.01 45.01 43.50 20,000 45,100 -1.3
20/05/2022
45.01
 2,333,500 45.17 46.01 44.25 200 20,800 -1.1
19/05/2022
45.17
 2,589,100 46.68 46.68 44.67 17,700 146,600 -7.0
18/05/2022
46.68
 2,556,300 47.68 48.10 46.09 97,900 151,400 -3.0
17/05/2022
47.68
 2,603,500 45.67 47.68 44.34 198,400 41,000 9.0
16/05/2022
45.67
 2,111,100 44.84 46.76 44.34 191,300 122,300 3.8
13/05/2022
44.84
 2,608,800 47.68 48.27 44.84 176,100 349,600 -9.3
12/05/2022
47.68
 1,895,200 50.78 50.78 47.68 39,400 52,800 -0.8
11/05/2022
50.78
 1,902,600 51.78 51.87 50.28 2,800 84,900 -5.0
10/05/2022
51.78
 2,772,400 49.61 51.78 47.93 59,700 18,200 2.6
09/05/2022
49.61
 2,278,200 51.03 51.11 49.19 12,000 50,800 -2.3
06/05/2022
51.03
 1,890,700 51.45 51.45 50.28 34,400 39,400 -0.3
05/05/2022
51.45
 2,541,900 51.45 51.87 50.61 26,800 15,100 0.7
04/05/2022
51.45
 2,659,200 51.95 52.12 50.53 27,800 14,000 0.9
29/04/2022
51.95
 2,033,700 51.87 52.28 50.61 57,100 2,000 3.4
28/04/2022
51.87
 2,121,300 51.87 52.28 50.53 0 40,900 -2.5
27/04/2022
51.87
 2,534,200 52.45 52.45 50.53 58,600 54,800 0.2
26/04/2022
52.45
 3,029,300 51.87 52.53 49.44 196,800 104,100 5.8
25/04/2022
51.87
 1,848,100 54.29 54.29 50.69 5,100 82,400 -4.9
22/04/2022
54.29
 3,842,600 53.04 55.38 50.78 494,700 226,600 17.8
21/04/2022
53.04
 3,034,600 53.12 53.71 51.61 109,800 141,600 -2.0
20/04/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/363 (Volume + 36.30%, Ratio=0.36)
20/04/2022
53.12
 2,778,800 52.66 53.45 51.36 124,400 78,900 2.9
19/04/2022
52.66
 2,688,000 53.89 54.62 52.66 157,700 11,800 12.8
18/04/2022
53.89
 2,883,600 53.15 54.07 52.11 80,200 157,500 -7.3
15/04/2022
53.15
 2,544,600 54.93 54.99 53.15 114,700 24,800 10.1
14/04/2022
54.93
 3,042,700 55.85 56.16 54.93 111,400 4,000 9.8
13/04/2022
55.85
 3,029,000 55.24 55.85 55.11 33,300 12,700 1.9
12/04/2022
55.24
 3,266,000 55.85 56.34 54.81 7,200 64,000 -5.1
08/04/2022
55.85
 3,065,600 56.83 57.02 55.79 11,300 56,400 -4.1
07/04/2022
56.83
 2,755,000 57.08 57.38 56.22 15,200 38,300 -2.1
06/04/2022
57.08
 3,833,300 57.08 57.57 56.40 22,300 30,600 -0.8
05/04/2022
57.08
 3,390,000 57.02 57.38 56.53 7,900 47,700 -3.7
04/04/2022
57.02
 3,250,300 56.89 57.51 56.28 100 69,800 -6.5
01/04/2022
56.89
 3,877,700 54.93 57.38 53.83 82,000 123,200 -3.7
31/03/2022
54.93
 2,665,400 55.67 55.67 54.01 8,900 356,400 -31.0
30/03/2022
55.67
 2,888,200 56.46 56.46 54.56 17,900 135,400 -10.6
29/03/2022
56.46
 3,268,300 57.08 57.51 56.16 11,500 10,700 0.1
28/03/2022
57.08
 4,455,000 57.81 58.00 55.79 52,200 32,200 1.9
25/03/2022
57.81
 3,681,200 57.63 58.24 57.26 18,500 7,100 1.1
24/03/2022
57.63
 5,478,600 55.42 57.63 55.05 199,500 101,200 9.0
23/03/2022
55.42
 3,043,900 56.03 56.03 55.05 11,800 18,200 -0.6
22/03/2022
56.03
 4,716,300 55.79 57.08 55.48 21,900 13,800 0.7
21/03/2022
55.79
 6,146,600 52.17 55.79 52.11 234,800 8,200 20.1
18/03/2022
52.17
 3,511,500 53.03 53.09 52.17 55,400 1,062,500 -85.6
17/03/2022
53.03
 3,282,900 52.66 53.09 52.35 64,300 4,700 5.1
16/03/2022
52.66
 2,773,800 52.97 53.15 52.23 4,300 52,600 -4.1
15/03/2022
52.97
 3,325,800 53.70 53.89 52.54 5,600 190,200 -15.9
14/03/2022
53.70
 2,955,900 53.83 53.89 52.78 11,000 45,200 -3.0
11/03/2022
53.83
 3,097,000 54.07 54.32 53.40 52,200 31,900 1.8
10/03/2022
54.07
 3,193,200 54.01 54.62 53.33 3,800 54,200 -4.4
09/03/2022
54.01
 3,227,900 53.46 54.62 53.27 11,500 53,700 -3.7
08/03/2022
53.46
 3,368,200 54.93 54.93 53.33 7,600 30,900 -2.1
07/03/2022
54.93
 3,534,900 55.54 55.67 54.13 12,300 63,800 -4.6
04/03/2022
55.54
 4,313,400 54.01 55.54 52.78 151,300 38,600 9.9
03/03/2022
54.01
 4,930,900 53.52 54.62 53.46 10,100 13,300 -0.3
02/03/2022
53.52
 5,006,800 51.86 54.01 52.17 38,800 319,400 -24.2
01/03/2022
51.86
 3,405,200 52.17 52.41 50.76 29,300 314,410 -23.9
28/02/2022
52.17
 2,524,200 53.70 53.89 52.17 13,600 322,600 -26.4
25/02/2022
53.70
 2,684,700 54.38 55.42 53.46 12,500 212,000 -17.5
24/02/2022
54.38
 3,071,000 55.24 55.30 53.58 9,300 120,100 -9.8
23/02/2022
55.24
 3,003,700 55.11 55.97 54.87 2,400 12,000 -0.9
22/02/2022
55.11
 3,000,600 55.97 55.97 54.44 19,400 134,100 -10.2
21/02/2022
55.97
 3,198,800 55.97 56.10 54.99 10,100 42,000 -2.9
18/02/2022
55.97
 3,420,100 56.46 56.96 55.18 31,500 206,000 -15.9
17/02/2022
56.46
 4,033,900 55.36 56.46 55.42 310,100 20,200 26.4
16/02/2022
55.36
 2,744,800 55.24 55.67 54.87 6,000 0 0.5
15/02/2022
55.24
 2,681,400 54.93 55.54 54.68 16,400 9,100 0.7
14/02/2022
54.93
 2,778,300 55.30 55.30 54.13 22,000 49,300 -2.4
11/02/2022
55.30
 2,953,800 55.24 55.36 54.32 8,000 40,600 -2.9
10/02/2022
55.24
 3,154,400 55.73 56.10 55.18 13,200 78,800 -5.9
09/02/2022
55.73
 4,110,000 54.62 56.34 54.01 71,600 77,400 -0.6
08/02/2022
54.62
 2,892,800 55.85 56.03 54.25 100 166,300 -14.8
07/02/2022
55.85
 2,948,400 55.73 56.46 55.48 800 21,300 -1.9
28/01/2022
55.73
 3,435,800 53.70 55.73 53.70 104,200 22,600 7.3
27/01/2022
53.70
 2,913,900 53.27 54.56 52.78 8,900 14,900 -0.5
26/01/2022
53.27
 2,973,000 55.24 55.79 53.03 57,000 215,000 -13.5

Chính sách bảo mật | Điều khoản sử dụng |