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)
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
31/07/2020
11.25
 523,360 11.32 11.76 11.16 0 156,580 -3.8
30/07/2020
11.32
 377,350 11.32 11.44 11.30 3,390 4,860 0.1
29/07/2020
11.32
 396,460 11.44 11.48 11.25 3,390 0 0.1
28/07/2020
11.44
 691,260 11.13 11.44 11.06 33,370 0 0.8
27/07/2020
11.13
 1,391,000 11.13 11.13 10.76 7,370 9,070 -0.0
24/07/2020
11.13
 1,049,940 11.51 11.58 10.97 0 28,540 -0.7
23/07/2020
11.51
 397,560 11.51 11.62 11.46 0 15,840 -0.4
22/07/2020
11.51
 435,460 11.48 11.65 11.48 0 32,090 -0.8
21/07/2020
11.48
 396,930 11.48 11.65 11.48 0 11,790 -0.3
20/07/2020
11.48
 603,890 11.58 11.69 11.48 0 43,090 -1.1
17/07/2020
11.58
 680,890 11.67 11.69 11.53 2,500 10 0.1
16/07/2020
11.67
 452,090 11.69 11.74 11.60 260 0 0.0
15/07/2020
11.69
 561,170 11.53 11.69 11.53 17,840 4,790 0.3
14/07/2020
11.53
 617,960 11.53 11.65 11.44 4,290 0 0.1
13/07/2020
11.53
 675,670 11.55 11.65 11.51 0 0 0
10/07/2020
11.55
 611,790 11.55 11.67 11.44 8,520 3,810 0.1
09/07/2020
11.55
 668,850 11.55 11.62 11.44 4,010 7,000 -0.1
08/07/2020
11.55
 897,800 11.32 11.69 11.25 111,000 1,660 2.7
07/07/2020
11.32
 697,340 11.27 11.44 11.23 141,370 34,340 2.6
06/07/2020
11.27
 609,830 11.44 11.44 11.16 62,560 0 1.5
03/07/2020
11.44
 613,730 11.30 11.48 11.20 145,290 26,520 2.9
02/07/2020
11.30
 388,220 11.34 11.39 11.06 5,240 2,830 0.1
01/07/2020
11.34
 1,397,740 11.25 11.46 10.48 19,940 0 0.5
30/06/2020
11.25
 748,990 11.20 11.81 11.20 85,080 1,222,576 -26.1
29/06/2020
11.20
 753,920 11.34 11.34 10.97 11,440 1,860 0.2
26/06/2020
11.34
 677,080 11.16 11.39 11.16 11,440 1,860 0.2
25/06/2020
11.16
 439,380 11.25 11.44 11.11 0 4,120 -0.1
24/06/2020
11.25
 487,320 11.69 11.69 11.20 300 16,270 -0.4
23/06/2020
11.69
 709,000 11.58 12.23 11.44 28,910 33,720 -0.1
22/06/2020
11.58
 358,150 10.83 11.58 11.02 480 513,818 -11.3
19/06/2020
10.83
 901,950 11.16 11.16 10.83 212,740 2,280,641 -48.0
18/06/2020
11.16
 346,300 10.97 11.20 10.46 20,100 28,600 -0.2
17/06/2020
10.97
 589,590 11.44 11.44 10.97 5,020 10 0.1
16/06/2020
11.44
 503,910 11.34 11.53 11.34 2,890 29,260 -0.6
15/06/2020
11.34
 392,450 11.81 11.81 11.20 4,200 4,780 -0.0
12/06/2020
11.81
 399,550 11.76 11.81 11.30 0 3,986,110 -94.1
11/06/2020
11.76
 573,560 12.14 12.14 11.76 13,770 6,600 0.2
10/06/2020
12.14
 476,130 12.14 12.14 11.88 41,400 55,290 -0.3
09/06/2020
12.14
 575,380 12.30 12.32 12.09 7,520 50,680 -1.1
08/06/2020
12.30
 851,000 12.28 12.32 12.14 23,710 21,100 0.1
05/06/2020
12.28
 871,710 12.04 12.28 11.81 53,090 107,000 -1.4
04/06/2020
12.04
 570,020 12.14 12.23 11.95 27,700 123,000 -2.5
03/06/2020
12.14
 424,280 12.14 12.18 11.86 13,080 115,080 -2.6
02/06/2020
12.14
 1,017,140 12.70 12.70 11.81 14,670 441,520 -11.0
01/06/2020
12.70
 1,040,230 12.84 12.93 12.70 44,380 21,940 0.6
29/05/2020
12.84
 1,528,450 12.14 12.95 12.14 27,530 0 0.7
28/05/2020
12.14
 1,643,320 11.62 12.14 11.53 51,400 9,600 1.1
27/05/2020
11.62
 1,282,900 11.60 11.65 11.48 31,190 0 0.8
26/05/2020
11.60
 614,970 11.46 11.60 11.46 41,270 0 1.0
25/05/2020
11.46
 678,170 11.60 11.67 11.46 23,390 91,060 -1.7
22/05/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
22/05/2020
11.60
 819,790 11.65 11.69 11.51 12,500 5,220 0.2
21/05/2020
11.65
 581,630 11.61 11.65 11.53 4,290 0 0.1
20/05/2020
11.61
 616,430 11.55 11.61 11.34 4,180 0 0.1
19/05/2020
11.55
 642,840 11.55 11.65 11.51 18,610 0 0.5
18/05/2020
11.55
 468,870 11.57 11.57 11.40 6,650 300 0.2
15/05/2020
11.57
 581,610 11.57 11.67 11.44 22,470 1,137,000 -29.0
14/05/2020
11.57
 535,260 11.32 11.57 11.24 31,940 0 0.9
13/05/2020
11.32
 901,030 11.05 11.36 10.87 46,570 0 1.3
12/05/2020
11.05
 1,072,680 10.97 11.09 10.82 44,480 2,500 1.1
11/05/2020
10.97
 651,900 10.74 10.97 10.70 37,060 0 1.0
08/05/2020
10.74
 579,650 10.82 10.82 10.62 53,690 80,000 -0.7
07/05/2020
10.82
 627,640 10.91 10.91 10.62 4,180 80,000 -2.0
06/05/2020
10.91
 612,250 10.80 10.91 10.49 92,820 84,650 0.2

Chính sách bảo mật | Điều khoản sử dụng |