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
(2025-11-05) 		0.15 0.67% 170,996,400 -5,486,500 -118.0
20.80
23.05
22.20
2 tháng
(2025-10-06) 		-0.50 -2.16% 622,857,800 -1,488,100 -0.2
20.80
26.30
22.20
3 tháng
(2025-09-08) 		-0.80 -3.42% 1,040,609,100 -20,587,000 -460.9
20.80
26.30
22.20
6 tháng
(2025-06-09) 		6.21 37.90% 2,459,586,200 -6,742,985 -99.1
15.51
26.30
22.20
12 tháng
(2024-12-10) 		2.23 10.95% 3,383,398,100 -22,654,743 -361.0
13.94
26.30
22.20
24 tháng
(2023-12-18) 		0.60 2.72% 5,663,891,500 -24,768,588 -316.2
13.94
27.56
22.20
36 tháng
(2022-12-21) 		12.56 125.14% 8,450,488,000 -10,669,576 174.3
8.45
27.56
22.20
60 tháng
(2020-12-31) 		-3.12 -12.15% 10,434,946,180 8,053,624 893.1
8.45
60.76
22.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/01/2022
55.24
 4,175,100 52.41 56.03 51.74 103,600 34,700 6.2
24/01/2022
52.41
 3,429,800 55.11 55.36 51.62 41,400 160,600 -10.3
21/01/2022
55.11
 3,710,000 55.24 55.97 54.81 3,200 22,000 -1.7
20/01/2022
55.24
 4,106,400 54.62 56.46 54.38 25,800 100,700 -6.8
19/01/2022
54.62
 4,774,300 54.01 56.46 53.95 103,600 261,200 -14.3
18/01/2022
54.01
 4,226,100 55.05 55.05 52.90 194,600 302,500 -9.5
17/01/2022
55.05
 1,945,200 56.34 56.83 54.99 24,800 398,700 -33.2
14/01/2022
56.34
 3,820,900 55.54 56.46 55.05 74,400 18,300 5.1
13/01/2022
55.54
 4,176,800 55.24 56.77 54.99 28,500 70,700 -3.8
12/01/2022
55.24
 4,007,200 56.83 56.89 55.24 14,700 44,200 -2.7
11/01/2022
56.83
 3,549,700 57.38 57.38 56.46 31,300 64,900 -3.1
10/01/2022
57.38
 3,419,000 57.08 57.63 56.96 45,200 32,900 0.9
07/01/2022
57.08
 3,724,100 57.57 58.24 56.65 13,700 125,400 -10.4
06/01/2022
57.57
 2,962,900 57.57 57.63 56.77 8,200 40,200 -3.0
05/01/2022
57.57
 3,756,000 58.18 58.31 57.08 22,200 83,600 -5.7
04/01/2022
58.18
 3,572,300 58.43 58.74 57.75 20,000 59,400 -3.7
31/12/2021
58.43
 5,215,800 57.94 58.74 57.94 66,300 3,400 6.0
30/12/2021
57.94
 3,389,700 57.08 57.94 56.46 4,400 24,900 -1.9
29/12/2021
57.08
 2,994,400 57.75 58.06 56.83 5,800 110,300 -9.7
28/12/2021
57.75
 2,894,400 58.06 58.31 57.51 4,800 11,500 -0.6
27/12/2021
58.06
 3,496,300 58.00 58.31 57.08 8,400 4,000 0.4
24/12/2021
58.00
 3,232,600 58.18 58.55 57.75 7,200 12,100 -0.5
23/12/2021
58.18
 3,775,200 57.81 58.49 56.53 44,000 145,400 -9.4
22/12/2021
57.81
 3,568,400 58.80 59.35 57.75 27,000 99,600 -6.9
21/12/2021
58.80
 3,546,500 58.61 59.04 58.06 7,800 69,100 -5.8
20/12/2021
58.61
 4,514,200 58.61 59.53 58.31 38,200 71,500 -3.2
17/12/2021
58.61
 3,934,600 59.96 60.70 58.61 43,300 646,100 -57.9
16/12/2021
59.96
 5,716,400 57.69 60.15 57.88 41,500 13,600 2.7
15/12/2021
57.69
 4,613,500 56.77 57.69 55.54 44,000 61,600 -1.6
14/12/2021
56.77
 4,452,700 60.33 60.45 56.77 4,400 276,100 -25.8
13/12/2021
60.33
 4,254,800 60.58 61.01 60.09 20,900 7,200 1.4
10/12/2021
60.58
 4,990,300 60.64 61.25 59.96 84,100 70,300 1.4
09/12/2021
60.64
 3,990,000 60.51 60.64 60.02 118,600 4,400 11.2
08/12/2021
60.51
 5,646,200 60.02 60.70 59.84 60,800 17,700 4.2
07/12/2021
60.02
 5,713,100 58.67 60.02 58.61 80,400 7,300 7.1
06/12/2021
58.67
 7,532,800 58.24 59.84 58.49 185,100 30,600 15.0
03/12/2021
58.24
 4,724,600 58.18 58.80 57.75 49,000 22,300 2.5
02/12/2021
58.18
 4,897,400 57.08 58.24 57.08 49,500 19,800 2.8

Chính sách bảo mật | Điều khoản sử dụng |