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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |