CTCP Phát triển Bất động sản Phát Đạt (pdr)

16.40
-0.10
(-0.61%)
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
(2026-04-06) 		0.90 5.79% 163,954,600 -802,958 0
15.55
16.70
16.50
2 tháng
(2026-03-05) 		0.80 5.11% 402,217,700 -2,087,572 3.4
14.50
16.70
16.50
3 tháng
(2026-02-03) 		-1.25 -7.06% 546,568,900 -3,820,272 -24.1
14.50
17.90
16.50
6 tháng
(2025-11-05) 		-6 -26.73% 1,178,075,100 -29,288,872 -502.3
14.50
23.05
16.50
12 tháng
(2025-05-09) 		1.03 6.70% 3,695,177,000 -45,366,998 -695.8
14.50
26.30
16.50
24 tháng
(2024-05-14) 		-6.98 -29.78% 5,599,182,900 -55,088,871 -906.2
13.94
26.30
16.50
36 tháng
(2023-05-22) 		5.28 47.30% 8,737,250,400 -23,173,560 -120.8
11.17
27.56
16.50
60 tháng
(2021-05-31) 		-30.81 -65.19% 11,090,684,300 -20,888,138 -19.0
8.45
60.76
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2020
23.35
 4,250,390 21.85 23.38 21.93 389,980 0 18.0
18/12/2020
21.85
 3,924,570 21.98 22.33 21.78 31,330 0 1.4
17/12/2020
21.98
 3,117,130 22.23 22.23 21.73 5,740 0 0.3
16/12/2020
22.23
 3,609,790 22.18 22.23 21.93 10 0 0.0
15/12/2020
22.18
 3,076,690 22.40 22.40 21.98 0 0 0
14/12/2020
22.40
 4,062,630 21.43 22.40 21.48 89,340 30 4.0
11/12/2020
21.43
 2,347,190 21.43 21.63 20.98 0 19,300 -0.8
10/12/2020
21.43
 2,572,120 21.78 21.93 21.38 12,870 15,570 -0.1
09/12/2020
21.78
 2,872,410 21.70 21.93 21.58 54,080 190 2.4
08/12/2020
21.70
 2,236,980 21.83 21.88 21.33 5,010 690 0.2
07/12/2020
21.83
 2,946,050 21.73 21.88 21.13 51,300 28,200 1.0
04/12/2020
21.73
 2,446,350 21.73 22.23 21.58 30 47,300 -2.1
03/12/2020
21.73
 3,810,350 20.43 21.73 20.08 51,550 8,440 1.8
02/12/2020
20.43
 2,412,740 20.48 20.83 20.03 117,830 84,190 1.4
01/12/2020
20.48
 2,295,090 20.65 20.65 20.08 15,980 0 0.7
30/11/2020
20.65
 2,496,410 20.75 20.75 20.43 102,880 0 4.3
27/11/2020
20.75
 3,544,850 20.33 21.03 20.18 86,170 0 3.6
26/11/2020
20.33
 2,249,000 20.28 20.33 19.73 1,490 76,010 -3.0
25/11/2020
20.28
 2,336,930 20.93 20.93 20.18 9,150 110,190 -4.1
24/11/2020
20.93
 2,252,570 20.95 20.95 20.45 0 18,340 -0.8
23/11/2020
20.95
 2,295,520 20.95 21.33 20.63 2,700 115,350 -4.7
20/11/2020
20.95
 3,721,350 19.61 20.95 19.68 194,490 0 7.9
19/11/2020
19.61
 2,295,860 19.31 19.61 19.23 7,960 0 0.3
18/11/2020
19.31
 2,198,210 19.43 19.43 19.23 0 990 -0.0
17/11/2020
19.43
 1,885,110 18.98 19.48 18.98 6,390 6,200 0.0
16/11/2020
18.98
 2,119,080 19.66 19.68 18.98 2,030 82,970 -3.1
13/11/2020
19.66
 2,265,810 19.73 19.93 19.61 4,490 0 0.2
12/11/2020
19.73
 1,775,880 19.43 19.73 19.28 8,190 0 0.3
11/11/2020
19.43
 1,961,170 19.98 19.98 19.33 3,000 129,600 -4.9
10/11/2020
19.98
 2,171,120 20.38 20.58 19.93 5,000 53,790 -2.0
09/11/2020
20.38
 2,920,390 19.96 20.58 19.96 24,320 0 1.0
06/11/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
06/11/2020
19.96
 2,331,160 19.89 20.48 19.78 5,710 44,990 -1.6
05/11/2020
19.89
 2,938,270 19.65 20.07 19.23 6,230 22,730 -0.7
04/11/2020
19.65
 2,190,700 20.26 20.59 19.65 10,240 7,890 0.1
03/11/2020
20.26
 3,122,710 18.95 20.26 19.00 67,480 0 2.9
02/11/2020
18.95
 1,883,990 19.14 19.23 18.84 3,060 24,070 -0.9
30/10/2020
19.14
 1,776,090 19.70 19.70 18.88 2,000 49,140 -1.9
29/10/2020
19.70
 2,410,190 19.70 19.84 19.65 48,900 0 2.1
28/10/2020
19.70
 2,519,360 19.16 20.12 19.19 42,850 36,770 0.2
27/10/2020
19.16
 3,009,670 17.93 19.16 17.86 163,330 4,100 6.4
26/10/2020
17.93
 1,675,700 17.93 18.04 17.90 10,650 13,850 -0.1
23/10/2020
17.93
 1,496,040 18.09 18.09 17.65 3,550 3,020 0.0
22/10/2020
18.09
 1,560,080 18.00 18.09 17.83 0 17,460 -0.7
21/10/2020
18.00
 1,803,360 18.30 18.30 18.00 0 36,900 -1.4
20/10/2020
18.30
 1,875,660 18.21 18.44 18.18 83,290 0 3.3
19/10/2020
18.21
 1,878,950 17.74 18.25 17.74 30,940 60 1.2
16/10/2020
17.74
 1,825,410 18.25 18.25 17.74 0 90,150 -3.5
15/10/2020
18.25
 1,661,930 18.30 18.30 18.16 4,740 0 0.2
14/10/2020
18.30
 1,623,160 17.97 18.37 17.90 94,540 0 3.7
13/10/2020
17.97
 1,167,560 18.00 18.00 17.88 1,960 19,090 -0.7
12/10/2020
18.00
 1,280,160 18.30 18.35 17.97 8,140 19,860 -0.5
09/10/2020
18.30
 1,628,160 17.97 18.39 18.02 99,950 0 3.9
08/10/2020
17.97
 1,440,420 18.11 18.14 17.88 1,110 52,720 -2.0
07/10/2020
18.11
 1,701,940 18.30 18.32 18.04 17,010 1,510 0.6
06/10/2020
18.30
 1,528,760 18.02 18.32 18.00 2,680 16,210 -0.5
05/10/2020
18.02
 1,554,110 18.21 18.44 17.97 100 72,330 -2.8
02/10/2020
18.21
 1,325,060 18.63 18.65 18.02 12,110 22,260 -0.4
01/10/2020
18.63
 1,909,790 18.02 18.63 17.83 28,340 13,080 0.6
30/09/2020
18.02
 1,231,550 18.49 18.49 17.88 0 40,590 -1.6
29/09/2020
18.49
 963,110 18.77 18.77 17.90 4,000 151,590 -5.7
28/09/2020
18.77
 2,028,320 17.97 18.77 18.02 75,280 0 3.0
25/09/2020
17.97
 1,148,060 18.81 18.81 17.69 3,010 80,850 -3.1
24/09/2020
18.81
 1,367,530 18.67 18.88 18.49 0 25,730 -1.0
23/09/2020
18.67
 1,557,080 19.09 19.09 18.39 10 87,560 -3.5
22/09/2020
19.09
 1,441,900 18.74 19.14 18.53 5,450 15,320 -0.4
21/09/2020
18.74
 1,912,510 17.79 18.77 17.81 39,700 11,580 1.1
18/09/2020
17.79
 2,284,120 17.55 17.79 17.51 9,060 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |