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)
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
06/09/2021
52.78
 2,918,400 52.60 53.27 52.23 18,400 60,500 -3.6
01/09/2021
52.60
 2,671,900 53.95 53.95 51.92 52,000 237,000 -15.8
31/08/2021
53.95
 3,577,000 52.47 53.95 51.12 533,400 49,700 42.2
30/08/2021
52.47
 3,298,800 52.17 52.97 51.86 82,721 80,321 0.2
27/08/2021
52.17
 3,428,600 51.25 52.54 50.20 127,100 163,200 -3.1
26/08/2021
51.25
 3,042,800 53.27 53.40 50.88 17,200 194,000 -15.0
25/08/2021
53.27
 3,400,400 52.78 54.38 52.78 7,600 124,200 -10.1
24/08/2021
52.78
 4,269,700 50.45 52.78 50.08 214,400 87,200 10.7
23/08/2021
50.45
 3,570,900 52.23 52.23 50.20 76,600 219,200 -11.8
20/08/2021
52.23
 3,367,200 54.19 54.19 51.55 9,700 259,000 -21.5
19/08/2021
54.19
 3,610,400 54.62 54.62 53.40 7,100 186,100 -15.7
18/08/2021
54.62
 5,424,800 55.97 56.46 53.83 3,500 209,700 -18.6
17/08/2021
55.97
 2,684,800 56.28 56.59 55.73 76,700 137,700 -5.5
16/08/2021
56.28
 3,121,000 56.22 56.59 55.91 25,200 181,800 -14.3
13/08/2021
56.22
 3,431,100 56.77 57.38 56.10 72,200 280,600 -12.1
12/08/2021
56.77
 2,781,700 57.02 57.38 56.71 85,700 76,100 0.9
11/08/2021
57.02
 3,341,400 57.02 57.57 56.53 276,800 157,200 11.1
10/08/2021
57.02
 2,880,100 57.45 57.63 56.59 95,100 285,000 -17.6
09/08/2021
57.45
 2,942,400 57.38 58.00 57.14 53,600 92,200 -3.6
06/08/2021
57.38
 3,080,100 57.57 58.18 57.14 228,000 116,600 10.4
05/08/2021
57.57
 2,962,000 57.57 58.18 56.83 197,200 13,700 17.2
04/08/2021
57.57
 3,868,300 57.63 58.18 57.02 76,400 36,800 3.8
03/08/2021
57.63
 2,997,700 57.45 58.24 57.08 21,900 15,000 0.6
02/08/2021
57.45
 3,809,100 56.77 57.69 56.22 101,300 21,700 7.4
30/07/2021
56.77
 3,698,700 55.79 57.02 55.42 90,000 31,200 5.3
29/07/2021
55.79
 2,562,900 55.79 56.22 55.48 43,100 15,400 2.5
28/07/2021
55.79
 2,531,000 55.11 56.40 54.50 79,500 10,200 6.3
27/07/2021
55.11
 3,171,200 55.54 56.46 55.11 38,200 500,800 -42.1
26/07/2021
55.54
 2,919,700 54.38 55.79 53.52 72,600 57,600 1.3
23/07/2021
54.38
 2,658,700 55.30 55.54 54.38 19,900 114,300 -8.5
22/07/2021
55.30
 2,886,900 54.25 56.22 53.76 82,800 445,400 -32.8
21/07/2021
54.25
 1,986,000 55.18 55.30 53.70 124,500 90,400 3.0
20/07/2021
55.18
 3,110,600 53.89 55.24 52.78 301,200 254,500 4.7
19/07/2021
53.89
 2,533,500 55.36 55.36 52.84 199,200 269,200 -6.1
16/07/2021
55.36
 6,716,800 53.52 56.40 53.52 280,000 352,800 -6.9
15/07/2021
53.52
 2,915,000 53.70 53.70 51.92 339,600 537,100 -16.7
14/07/2021
53.70
 2,178,000 53.40 54.13 53.33 179,600 110,100 6.1

Chính sách bảo mật | Điều khoản sử dụng |