CTCP Phát triển Bất động sản Phát Đạt (pdr)

17.30
-0.15
(-0.86%)
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
(2025-12-30) 		-1.95 -10.05% 253,995,800 -16,556,900 -288.3
17.25
19.40
17.30
2 tháng
(2025-12-01) 		-4.45 -20.32% 465,632,600 -23,781,900 -435.1
17.25
22.60
17.30
3 tháng
(2025-10-31) 		-5.10 -22.62% 647,258,000 -28,168,100 -533.4
17.25
23.05
17.30
6 tháng
(2025-08-04) 		-1.75 -9.11% 2,237,983,700 -29,967,540 -501.3
17.25
26.30
17.30
12 tháng
(2025-02-03) 		0.04 0.24% 3,626,537,200 -46,651,623 -793.8
13.94
26.30
17.30
24 tháng
(2024-02-15) 		-7.40 -29.76% 5,732,401,700 -48,643,210 -777.8
13.94
27.56
17.30
36 tháng
(2023-02-14) 		8.58 96.79% 8,601,004,500 -26,961,055 -144.9
8.45
27.56
17.30
60 tháng
(2021-02-24) 		-14.07 -44.64% 10,748,008,500 -14,950,926 422.2
8.45
60.76
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |