CTCP Phát triển Bất động sản Phát Đạt (pdr)

15
-0.10
(-0.66%)
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
(2026-05-20) 		-1.30 -7.93% 224,021,900 -2,026,718 0
14.90
17
15
2 tháng
(2026-04-20) 		-1.05 -6.50% 407,242,200 -71,443 0
14.90
17
15
3 tháng
(2026-03-23) 		0.60 4.14% 651,520,700 -2,493,034 0
14.50
17
15
6 tháng
(2025-12-22) 		-5.40 -26.34% 1,252,781,200 -19,889,734 -303.6
14.50
20.50
15
12 tháng
(2025-06-24) 		-1.47 -8.89% 3,714,503,700 -29,845,819 -469.1
14.50
26.30
15
24 tháng
(2024-07-01) 		-7.12 -32.05% 5,715,716,400 -51,335,840 -810.6
13.94
26.30
15
36 tháng
(2023-07-05) 		0.54 3.74% 8,660,182,900 -22,522,722 -106.0
13.94
27.56
15
60 tháng
(2021-07-15) 		-38.42 -71.79% 11,297,235,300 -26,745,800 -539.8
8.45
60.76
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |