CTCP Phát triển Bất động sản Phát Đạt (pdr)

15.55
0.10
(0.65%)
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)
21/12/2020
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
17/09/2020
17.55
 1,516,030 17.65 17.65 17.27 2,000 33,790 -1.2
16/09/2020
17.65
 1,520,690 17.65 17.74 17.09 1,600 55,430 -2.0
15/09/2020
17.65
 685,490 17.41 17.83 17.30 0 25,620 -1.0
14/09/2020
17.41
 1,020,730 17.18 17.93 17.18 0 55,860 -2.1
11/09/2020
17.18
 1,110,090 16.39 17.18 16.34 14,680 1,000 0.5
10/09/2020
16.39
 1,503,050 15.80 16.39 15.69 4,230 4,000 0.0
09/09/2020
15.80
 980,300 15.73 15.80 15.41 0 11,150 -0.4
08/09/2020
15.73
 1,083,190 15.22 16.20 15.55 26,800 91,600 -2.2
07/09/2020
15.22
 404,310 14.24 15.22 14.24 44,420 2,300 1.4
04/09/2020
14.24
 1,969,370 13.68 14.24 13.42 46,930 0 1.4
03/09/2020
13.68
 996,130 13.61 13.86 13.61 40,970 0 1.2
01/09/2020
13.61
 686,000 13.21 13.61 13.30 66,230 6,000 1.7
31/08/2020
13.21
 902,700 13.68 13.79 13.21 4,000 126,430 -3.5
28/08/2020
13.68
 885,990 13.77 13.91 13.63 0 20,920 -0.6
27/08/2020
13.77
 1,481,440 13.05 13.82 13.05 8,900 3,250 0.2
26/08/2020
13.05
 1,307,020 12.70 13.07 12.58 24,640 0 0.7
25/08/2020
12.70
 520,290 12.60 12.79 12.56 0 0 0
24/08/2020
12.60
 833,160 12.81 12.95 12.56 7,220 5,470 0.0
21/08/2020
12.81
 1,260,980 12.46 12.84 12.35 8,020 0 0.2
20/08/2020
12.46
 988,420 12.32 12.53 12.23 730 0 0.0
19/08/2020
12.32
 905,340 12.42 12.42 12.28 0 0 0
18/08/2020
12.42
 774,020 12.56 12.56 12.37 0 11,540 -0.3
17/08/2020
12.56
 949,450 12.16 12.56 12.16 0 3,940 -0.1
14/08/2020
12.16
 1,421,220 11.67 12.18 11.72 22,690 0 0.6
13/08/2020
11.67
 664,900 11.60 11.67 11.55 0 1,490 -0.0
12/08/2020
11.60
 615,900 11.55 11.65 11.55 0 11,710 -0.3
11/08/2020
11.55
 820,800 11.62 11.67 11.53 0 37,100 -0.9
10/08/2020
11.62
 700,830 11.60 11.65 11.55 0 5,040 -0.1
07/08/2020
11.60
 803,030 11.62 11.67 11.48 0 20,390 -0.5
06/08/2020
11.62
 883,580 11.69 11.76 11.60 4,880 0 0.1
05/08/2020
11.69
 727,910 11.67 11.72 11.53 0 0 0
04/08/2020
11.67
 820,840 11.34 11.67 11.34 5,060 0 0.1
03/08/2020
11.34
 480,350 11.25 11.44 11.13 12,170 137,500 -3.0

Chính sách bảo mật | Điều khoản sử dụng |