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)
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
13/07/2021
53.40
 2,719,300 55.79 55.79 52.60 207,700 575,000 -31.9
12/07/2021
55.79
 3,218,900 57.94 58.00 54.44 120,000 105,700 1.2
09/07/2021
57.94
 2,504,200 58.12 58.12 57.14 11,100 126,800 -10.8
08/07/2021
58.12
 2,624,400 59.04 59.04 57.57 245,800 307,000 -9.2
07/07/2021
59.04
 4,610,200 57.94 59.04 56.83 331,100 18,900 29.8
06/07/2021
57.94
 4,205,100 58.31 58.31 57.45 245,900 179,100 6.2
05/07/2021
58.31
 3,649,200 58.86 58.92 57.45 19,700 229,000 -19.7
02/07/2021
58.86
 5,272,300 58.86 59.72 57.69 274,700 85,100 18.1
01/07/2021
58.86
 5,012,800 57.32 59.04 57.02 140,800 32,400 10.3
30/06/2021
57.32
 3,786,300 58.86 59.29 57.26 41,800 262,200 -20.9
29/06/2021
58.86
 4,372,500 58.06 59.84 57.38 295,200 169,400 11.9
28/06/2021
58.06
 4,955,400 58.31 59.16 56.89 87,900 203,700 -10.9
25/06/2021
58.31
 6,625,900 54.62 58.31 54.19 341,500 6,500 31.1
24/06/2021
54.62
 2,976,100 52.84 54.99 52.66 277,500 319,200 -3.7
23/06/2021
52.84
 3,739,100 54.25 54.25 52.84 157,900 172,700 -1.4
22/06/2021
54.25
 3,891,300 55.54 55.54 54.25 14,600 176,500 -14.4
21/06/2021
55.54
 4,137,100 56.53 56.71 54.99 22,800 23,100 -0.0
18/06/2021
56.53
 5,510,100 56.28 56.53 53.95 3,220,800 578,200 243.7
17/06/2021
56.28
 4,189,400 56.46 56.46 55.24 206,900 33,900 15.7
16/06/2021
56.46
 5,819,200 56.77 56.77 55.24 1,200,300 208,400 90.6
15/06/2021
56.77
 6,232,900 56.10 57.02 55.79 809,900 105,600 64.8
14/06/2021
56.10
 8,276,900 53.64 56.53 53.58 588,000 37,300 50.0
11/06/2021
53.64
 7,544,100 51.06 53.64 50.45 565,200 5,200 48.1
10/06/2021
51.06
 5,472,900 50.45 51.12 49.47 96,800 74,200 1.9
09/06/2021
50.45
 3,966,100 50.51 50.70 49.41 116,800 42,300 6.1
08/06/2021
50.51
 5,185,800 51.12 52.17 50.27 98,600 56,600 3.5
07/06/2021
51.12
 5,801,200 50.20 51.55 50.02 95,200 26,000 5.7
04/06/2021
50.20
 8,119,200 48.06 50.51 47.93 335,100 45,600 23.4
03/06/2021
48.06
 4,498,700 47.32 48.18 46.71 7,500 99,700 -7.1
02/06/2021
47.32
 2,907,000 46.52 47.32 45.97 40,200 67,000 -2.0
01/06/2021
46.52
 1,997,700 47.26 47.26 46.34 4,300 87,500 -6.3
31/05/2021
47.26
 3,238,500 47.75 47.75 46.34 5,000 122,800 -9.0
28/05/2021
47.75
 3,896,800 47.56 47.87 46.95 123,200 18,400 8.1
27/05/2021
47.56
 4,468,300 45.91 47.56 45.29 410,800 217,600 14.8
26/05/2021
45.91
 2,791,400 46.52 46.58 45.72 5,700 82,800 -5.8
25/05/2021
46.52
 2,857,500 46.89 47.14 46.34 14,900 400 1.1
24/05/2021
46.89
 4,192,300 46.64 47.56 46.15 84,700 5,900 6.0

Chính sách bảo mật | Điều khoản sử dụng |