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)
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
12/04/2021
37.53
 2,786,200 37.69 37.80 37.36 172,000 26,800 10.0
09/04/2021
37.69
 2,853,600 37.75 37.91 37.25 185,000 39,100 10.0
08/04/2021
37.75
 2,918,800 37.75 37.80 37.36 213,900 6,700 14.2
07/04/2021
37.75
 3,311,200 37.25 37.75 36.65 214,100 28,200 12.6
06/04/2021
37.25
 3,274,100 37.36 37.42 36.92 89,400 27,300 4.2
05/04/2021
37.36
 4,300,600 35.49 37.91 35.66 364,400 4,600 24.8
02/04/2021
35.49
 3,879,700 34.73 35.71 34.67 255,500 2,900 16.1
01/04/2021
34.73
 3,623,500 34.07 34.89 33.90 257,700 73,800 11.5
31/03/2021
34.07
 2,753,800 33.96 34.23 33.57 71,800 39,400 2.0
30/03/2021
33.96
 2,897,100 34.07 34.29 33.63 43,000 0 2.7
29/03/2021
34.07
 3,209,100 33.79 34.23 33.52 85,800 100 5.3
26/03/2021
33.79
 2,895,900 34.18 34.18 32.80 29,500 123,100 -5.7
25/03/2021
34.18
 2,851,900 34.45 34.51 33.79 800 71,700 -4.4
24/03/2021
34.45
 2,928,000 34.73 34.73 33.79 8,400 85,500 -4.8
23/03/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
23/03/2021
34.73
 3,540,800 33.71 34.78 33.13 125,400 208,200 -4.9
22/03/2021
33.72
 3,002,900 34.22 34.22 33.57 158,300 13,900 9.7
19/03/2021
34.22
 3,151,200 33.97 34.22 33.47 301,190 1,450 205.1
18/03/2021
33.97
 3,030,600 33.57 33.97 33.37 34,700 0 2.3
17/03/2021
33.57
 3,162,700 33.52 33.62 32.82 100,600 11,600 5.9
16/03/2021
33.52
 3,154,900 33.47 33.52 32.72 165,900 38,900 8.4
15/03/2021
33.47
 3,467,700 33.57 33.87 33.02 163,000 37,200 8.4
12/03/2021
33.57
 4,283,000 33.37 34.27 33.17 290,100 74,300 14.5
11/03/2021
33.37
 5,569,900 32.12 33.37 31.97 298,900 25,000 17.9
10/03/2021
32.12
 4,310,900 31.82 32.22 31.57 287,000 39,900 15.8
09/03/2021
31.82
 4,088,200 31.12 31.87 30.47 199,200 34,800 10.3
08/03/2021
31.12
 3,451,400 31.27 31.37 30.52 1,000 210,100 -12.9
05/03/2021
31.27
 3,428,300 31.37 31.37 30.47 200 149,300 -9.2
04/03/2021
31.37
 1,996,100 32.12 32.17 31.22 300 44,700 -2.8
03/03/2021
32.12
 3,461,900 32.22 32.22 31.72 49,100 6,500 2.7
02/03/2021
32.22
 3,813,100 32.12 32.22 31.57 200,400 73,000 8.1
01/03/2021
32.12
 4,017,700 31.47 32.22 31.42 254,000 200 16.2
26/02/2021
31.47
 3,725,300 31.07 31.62 30.52 85,500 24,000 3.8
25/02/2021
31.07
 3,287,200 31.52 31.52 30.47 5,100 54,400 -3.0
24/02/2021
31.52
 3,175,500 31.97 31.97 30.82 5,000 89,500 -5.3
23/02/2021
31.97
 3,163,200 32.22 32.22 31.32 8,300 159,500 -9.6
22/02/2021
32.22
 3,725,500 32.42 32.42 31.62 0 72,900 -4.6
19/02/2021
32.42
 3,790,500 32.52 32.52 31.47 8,700 41,800 -2.1

Chính sách bảo mật | Điều khoản sử dụng |