CTCP Phát triển Bất động sản Phát Đạt (pdr)

15.65
0.20
(1.29%)
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)
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
18/02/2021
32.52
 3,735,100 32.27 32.52 31.42 52,500 14,100 2.4
17/02/2021
32.27
 3,977,000 31.37 32.32 30.87 23,100 19,500 0.3
09/02/2021
31.37
 4,151,800 30.62 31.37 29.37 283,800 2,400 17.1
08/02/2021
30.62
 3,868,400 30.17 30.62 28.22 97,700 155,500 -3.3
05/02/2021
30.17
 3,364,200 29.47 30.17 29.52 221,800 1,500 13.2
04/02/2021
29.47
 3,836,300 29.47 29.72 28.97 460,000 25,000 25.6
03/02/2021
29.47
 5,457,200 27.87 29.72 27.87 274,700 63,700 12.6
02/02/2021
27.87
 4,085,100 27.22 27.87 26.77 238,900 23,700 11.8
01/02/2021
27.22
 3,176,200 27.87 27.87 26.82 336,900 51,300 15.7
29/01/2021
27.87
 3,711,700 26.22 27.87 25.67 58,400 19,800 2.1
28/01/2021
26.22
 2,758,900 26.97 26.97 25.13 89,100 22,900 3.4
27/01/2021
26.97
 3,220,200 27.72 27.72 26.47 6,400 97,400 -4.9
26/01/2021
27.72
 3,297,500 28.22 28.22 26.62 1,000 75,600 -4.0
25/01/2021
28.22
 4,820,700 27.67 28.27 27.37 209,700 39,100 9.6
22/01/2021
27.67
 4,401,900 26.67 27.77 26.47 146,800 0 8.0
21/01/2021
26.67
 3,528,900 26.47 26.97 26.17 900 25,000 -1.3
20/01/2021
26.47
 3,111,400 26.67 26.67 25.18 17,500 27,800 -0.5
19/01/2021
26.67
 2,731,500 27.47 27.57 25.57 2,100 53,800 -2.8
18/01/2021
27.47
 3,523,000 27.62 27.67 26.97 3,600 125,000 -6.6
15/01/2021
27.62
 3,532,400 27.97 27.97 27.22 74,600 55,800 1.1
14/01/2021
27.97
 5,327,500 26.62 28.47 26.52 191,000 9,900 9.8
13/01/2021
26.62
 5,038,900 25.72 26.62 25.47 49,100 47,100 0.1
12/01/2021
25.72
 3,578,100 25.72 25.87 25.52 4,700 41,200 -1.9
11/01/2021
25.72
 2,328,600 25.67 25.77 25.42 6,300 45,500 -2.0
08/01/2021
25.67
 3,689,700 25.77 25.82 25.23 4,300 45,700 -2.1
07/01/2021
25.77
 3,148,200 25.92 26.02 25.37 18,300 0 0.9
06/01/2021
25.92
 3,515,200 25.67 26.17 25.27 30,300 125,700 -4.8
05/01/2021
25.67
 3,227,600 25.87 26.17 25.57 23,600 23,200 0.0
04/01/2021
25.87
 3,380,200 25.72 26.27 25.42 13,200 8,100 0.3
31/12/2020
25.72
 3,092,380 25.52 25.72 25.27 5,780 23,730 -0.9
30/12/2020
25.52
 3,024,660 25.97 26.22 25.08 10,420 153,660 -7.1
29/12/2020
25.97
 4,109,920 24.83 26.47 24.53 16,900 12,820 0.2
28/12/2020
24.83
 3,601,600 24.48 24.88 24.23 100 0 0.0
25/12/2020
24.48
 3,114,430 24.98 24.98 24.23 1,620 190,390 -9.2
24/12/2020
24.98
 3,016,020 24.88 24.98 23.68 0 90,840 -4.4
23/12/2020
24.88
 4,079,260 23.98 24.98 23.73 2,040 11,070 -0.4
22/12/2020
23.98
 4,189,830 23.35 23.98 22.93 44,000 0 2.1

Chính sách bảo mật | Điều khoản sử dụng |