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)
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
01/12/2021
57.08
 3,218,700 57.45 57.45 56.53 4,500 149,300 -13.4
30/11/2021
57.45
 4,149,600 57.69 58.24 56.77 383,600 74,600 28.9
29/11/2021
57.69
 3,409,800 58.80 58.80 57.20 4,800 94,000 -7.3
26/11/2021
58.80
 5,598,900 57.81 59.23 58.24 98,500 42,300 5.4
25/11/2021
57.81
 6,052,000 55.48 57.81 55.73 220,300 11,000 19.6
24/11/2021
55.48
 3,615,200 55.67 56.16 55.42 11,700 46,000 -3.1
23/11/2021
55.67
 3,912,700 55.79 56.10 54.75 1,600 7,300 -0.5
22/11/2021
55.79
 3,619,100 55.67 56.71 55.54 60,700 28,300 3.0
19/11/2021
55.67
 5,113,500 54.99 56.71 54.87 121,900 40,400 7.4
18/11/2021
54.99
 3,437,000 55.24 55.54 54.99 48,800 51,300 -0.2
17/11/2021
55.24
 3,390,700 55.54 56.16 54.93 13,700 45,400 -2.8
16/11/2021
55.54
 3,998,100 55.85 55.91 54.93 25,200 45,800 -1.9
15/11/2021
55.85
 4,380,500 56.10 56.46 55.54 4,900 36,100 -2.8
12/11/2021
56.10
 3,821,600 56.40 57.02 55.67 3,200 18,500 -1.4
11/11/2021
56.40
 5,375,400 54.75 57.51 54.75 207,200 58,700 13.5
10/11/2021
54.75
 3,265,200 56.65 56.77 54.25 14,100 480,100 -42.0
09/11/2021
56.65
 4,024,700 57.14 57.45 56.40 7,000 280,800 -25.3
08/11/2021
57.14
 4,760,700 58.24 58.80 56.77 3,700 258,500 -23.9
05/11/2021
58.24
 4,654,500 57.51 58.31 57.45 52,800 25,500 2.6
04/11/2021
57.51
 4,682,500 57.38 57.81 56.46 8,600 15,000 -0.2
03/11/2021
57.38
 4,366,200 58.49 58.86 57.14 8,000 26,500 -1.8
02/11/2021
58.49
 4,535,400 57.14 59.23 57.08 30,300 37,500 -0.7
01/11/2021
57.14
 3,886,700 58.92 59.16 56.83 6,600 84,000 -7.3
29/10/2021
58.92
 4,294,200 58.49 59.23 58.31 221,000 148,100 7.0
28/10/2021
58.49
 4,129,000 59.59 59.66 58.31 8,900 25,600 -1.6
27/10/2021
59.59
 4,055,200 59.10 59.66 58.18 79,000 3,500 7.3
26/10/2021
59.10
 4,742,400 60.15 60.15 58.18 68,200 46,100 2.1
25/10/2021
60.15
 4,305,100 60.76 61.13 60.09 26,700 12,800 1.4
22/10/2021
60.76
 4,819,000 59.35 61.19 59.29 509,900 35,200 46.7
21/10/2021
59.35
 4,770,800 59.16 60.09 58.86 191,100 36,700 15.1
20/10/2021
59.16
 6,287,900 57.38 60.15 57.20 240,400 209,700 2.8
19/10/2021
57.38
 3,762,300 57.69 57.81 57.08 51,600 30,400 2.0
18/10/2021
57.69
 4,903,700 56.03 58.31 55.85 111,000 800 10.4
15/10/2021
56.03
 4,790,000 57.08 57.20 55.30 13,900 147,100 -12.2
14/10/2021
57.08
 5,158,300 55.60 57.08 55.42 150,600 27,900 11.3
13/10/2021
55.60
 5,466,700 54.32 55.73 54.01 67,800 4,800 5.6
12/10/2021
54.32
 4,357,000 54.50 54.62 53.70 6,800 95,800 -7.8
11/10/2021
54.50
 5,343,400 53.40 54.50 53.33 77,500 0 5.4
08/10/2021
53.40
 4,072,600 52.41 53.40 52.29 93,200 9,000 7.3
07/10/2021
52.41
 4,978,200 51.74 52.66 51.55 143,700 16,000 10.9
06/10/2021
51.74
 3,765,600 51.55 51.86 50.57 6,800 64,400 -4.8
05/10/2021
51.55
 3,593,400 52.35 52.47 51.43 300 42,700 -3.6
04/10/2021
52.35
 4,519,600 51.55 52.47 51.49 27,600 27,900 -0.0
01/10/2021
51.55
 4,784,100 50.20 51.62 49.77 157,375 43,775 9.4
30/09/2021
50.20
 3,055,000 49.84 50.20 49.47 86,900 8,400 6.4
29/09/2021
49.84
 2,568,300 49.90 50.02 49.47 4,000 15,200 -0.9
28/09/2021
49.90
 4,066,800 49.28 49.96 49.16 49,200 17,100 2.6
27/09/2021
49.28
 3,178,100 49.28 50.02 49.16 14,900 16,800 -0.1
24/09/2021
49.28
 2,819,200 49.47 49.71 49.10 15,900 114,700 -7.9
23/09/2021
49.47
 2,723,800 49.71 50.08 49.28 0 20,400 -1.6
22/09/2021
49.71
 2,752,600 50.08 50.14 49.34 7,000 104,400 -7.9
21/09/2021
50.08
 3,349,600 50.88 50.88 49.22 2,400 93,100 -7.3
20/09/2021
50.88
 5,077,900 49.10 51.19 49.10 225,700 75,700 12.4
17/09/2021
49.10
 4,756,000 50.20 50.27 49.10 147,900 1,339,900 -95.4
16/09/2021
50.20
 2,779,600 50.14 50.45 49.71 48,500 44,200 0.4
15/09/2021
50.14
 2,896,600 49.41 50.33 49.28 161,500 44,000 9.5
14/09/2021
49.41
 2,879,800 49.41 50.08 49.10 117,500 251,600 -10.8
13/09/2021
49.41
 3,344,000 50.51 51.00 49.41 37,200 162,900 -10.0
10/09/2021
50.51
 3,025,000 50.57 51.43 50.27 18,800 43,500 -2.0
09/09/2021
50.57
 2,945,500 51.68 51.68 50.27 13,000 314,100 -24.8
08/09/2021
51.68
 3,572,200 50.94 52.17 50.33 46,900 103,000 -4.7
07/09/2021
50.94
 3,118,800 52.78 52.78 50.94 15,100 182,700 -14.0

Chính sách bảo mật | Điều khoản sử dụng |