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)
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
21/05/2021
46.64
 5,809,700 44.80 46.71 43.58 401,000 107,000 21.4
20/05/2021
44.80
 2,687,500 43.08 44.80 42.66 88,700 105,700 -1.2
19/05/2021
43.08
 2,494,300 43.02 43.08 42.53 2,800 100,300 -6.8
18/05/2021
43.02
 2,660,600 43.08 43.27 42.35 24,000 121,200 -6.8
17/05/2021
43.08
 3,410,100 44.19 44.43 42.90 800 245,200 -17.3
14/05/2021
44.19
 2,745,800 43.64 44.31 43.39 1,600 58,600 -4.1
13/05/2021
43.64
 3,520,200 44.56 44.62 43.27 4,700 61,100 -4.0
12/05/2021
44.56
 4,847,700 42.66 44.80 42.66 158,400 45,900 8.0
11/05/2021
42.66
 3,827,600 42.90 43.51 42.59 14,600 90,200 -5.3
10/05/2021
42.90
 2,929,000 43.51 43.51 42.90 0 90,700 -6.4
07/05/2021
43.51
 2,686,500 44.07 44.19 43.08 2,600 178,400 -12.5
06/05/2021
44.07
 3,094,000 44.37 44.50 43.82 192,700 112,000 5.8
05/05/2021
44.37
 3,275,500 44.80 44.80 44.19 5,200 226,200 -16.0
04/05/2021
44.80
 4,046,400 43.08 45.17 42.96 277,000 39,600 17.0
29/04/2021
43.08
 3,222,900 43.88 44.80 43.08 103,900 365,500 -18.7
28/04/2021
43.88
 3,672,400 44.31 44.31 43.27 12,800 152,100 -9.9
27/04/2021
44.31
 3,368,200 45.54 45.54 44.13 101,500 384,400 -20.5
26/04/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/117 (Volume + 11.70%, Ratio=0.12)
26/04/2021
45.54
 5,039,200 43.13 45.54 44.13 1,013,600 278,200 54.8
23/04/2021
43.13
 3,921,600 41.98 43.35 41.76 433,800 171,000 20.3
22/04/2021
41.98
 3,943,000 43.63 43.74 41.98 173,200 160,100 1.2
20/04/2021
43.63
 6,453,900 41.70 44.62 41.76 239,100 55,100 14.6
19/04/2021
41.70
 5,360,800 39.01 41.70 38.96 111,200 31,900 5.8
16/04/2021
39.01
 4,893,800 37.14 39.73 37.03 60,600 32,600 2.0
15/04/2021
37.14
 2,841,800 37.14 37.47 36.87 125,400 98,800 1.8
14/04/2021
37.14
 2,764,500 37.25 37.31 36.76 163,800 198,000 -2.3
13/04/2021
37.25
 2,719,500 37.53 37.58 37.14 189,200 37,100 10.4

Chính sách bảo mật | Điều khoản sử dụng |