CTCP Phát triển Bất động sản Phát Đạt (pdr)

15.45
0.20
(1.31%)
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
(2026-02-11) 		-2.65 -14.80% 161,975,400 -900,800 -13.6
14.55
17.90
15.45
2 tháng
(2026-01-12) 		-2.65 -14.80% 387,843,200 -17,220,300 -297.3
14.55
18.20
15.45
3 tháng
(2025-12-15) 		-3.75 -19.74% 604,386,300 -20,188,000 -356.3
14.55
20.50
15.45
6 tháng
(2025-09-15) 		-8.60 -36.06% 1,574,586,000 -37,314,500 -731.5
14.55
26.30
15.45
12 tháng
(2025-03-18) 		-3.73 -19.66% 3,618,823,400 -43,629,386 -735.9
13.94
26.30
15.45
24 tháng
(2024-03-25) 		-11.06 -42.03% 5,598,159,300 -49,097,899 -797.7
13.94
27.56
15.45
36 tháng
(2023-03-29) 		4.88 47.02% 8,658,318,500 -21,676,185 -131.4
10.33
27.56
15.45
60 tháng
(2021-04-08) 		-22.50 -59.60% 10,867,222,300 -17,443,966 70.1
8.45
60.76
15.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
44.84
 1,663,900 44.00 45.17 43.58 99,100 4,800 5.1
29/07/2022
44.00
 1,265,400 44.50 44.75 44.00 34,600 16,500 1.0
28/07/2022
44.50
 1,231,300 43.92 44.50 43.50 88,400 5,500 4.4
27/07/2022
43.92
 1,025,300 43.75 43.92 43.25 5,600 0 0.3
26/07/2022
43.75
 1,010,900 43.83 44.17 43.33 18,900 0 1.0
25/07/2022
43.83
 1,416,100 43.67 43.92 43.17 59,400 19,900 2.1
22/07/2022
43.67
 1,540,900 44.25 44.42 43.58 7,100 31,500 0.3
21/07/2022
44.25
 1,460,800 44.42 44.59 43.92 39,400 13,200 1.4
20/07/2022
44.42
 1,889,300 44.42 44.75 44.00 25,700 3,900 1.2
19/07/2022
44.42
 1,171,400 44.42 44.50 43.75 21,900 36,900 -0.8
18/07/2022
44.42
 1,357,700 44.17 44.75 43.75 39,000 100 2.1
15/07/2022
44.17
 1,384,700 44.17 44.50 43.75 29,100 9,300 1.0
14/07/2022
44.17
 1,200,000 43.92 44.17 43.42 41,700 0 2.2
13/07/2022
43.92
 1,014,000 44.00 44.17 43.50 25,000 12,600 0.7
12/07/2022
44.00
 1,002,400 43.75 44.25 43.33 39,400 43,800 -0.2
11/07/2022
43.75
 1,116,900 44.17 44.25 43.33 23,500 4,200 1.0
08/07/2022
44.17
 1,010,900 43.75 44.17 43.17 2,800 84,900 1.0
07/07/2022
43.75
 1,193,900 43.50 43.75 42.83 88,000 8,700 4.1
06/07/2022
43.50
 1,503,800 43.50 44.00 42.66 48,000 11,000 1.9
05/07/2022
43.50
 1,073,100 43.17 43.67 43.08 8,700 16,000 -0.4
04/07/2022
43.17
 1,574,900 43.83 44.25 43.17 3,000 24,800 -1.1
01/07/2022
43.83
 1,566,500 43.33 43.83 42.75 53,200 10,900 2.2
30/06/2022
43.33
 1,434,600 43.83 43.83 43.00 16,200 15,800 0.0
29/06/2022
43.83
 1,736,700 44.34 44.34 43.33 3,900 24,800 -1.1
28/06/2022
44.34
 2,009,200 44.00 44.67 43.33 19,600 13,600 0.3
27/06/2022
44.00
 1,643,000 43.92 44.25 43.42 64,800 5,400 3.1
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

Chính sách bảo mật | Điều khoản sử dụng |