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)
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
05/05/2020
10.80
 644,800 11.11 11.15 10.70 3,640 63,660 -1.6
04/05/2020
11.11
 1,162,140 11.07 11.36 10.87 170,890 40,000 3.5
29/04/2020
11.07
 1,278,990 10.35 11.07 10.31 386,690 10,640 9.7
28/04/2020
10.35
 576,010 10.37 10.37 10.20 10,580 50,000 -1.0
27/04/2020
10.37
 549,150 10.35 10.39 10.20 30,370 50,000 -0.5
24/04/2020
10.35
 545,030 10.35 10.37 10.25 16,320 50,000 -0.8
23/04/2020
10.35
 442,420 10.33 10.39 10.29 31,350 50,000 -0.5
22/04/2020
10.33
 615,650 10.29 10.33 10.12 6,900 54,250 -1.2
21/04/2020
10.29
 554,320 10.35 10.35 10.20 6,450 22,560 -0.4
20/04/2020
10.35
 450,490 10.33 10.39 10.27 19,390 2,000 0.4
17/04/2020
10.33
 471,720 10.25 10.39 10.29 32,920 4,000 0.7
16/04/2020
10.25
 422,880 10.31 10.31 10.20 7,860 4,000 0.1
15/04/2020
10.31
 355,190 10.37 10.37 10.29 7,950 0 0.2
14/04/2020
10.37
 459,970 10.39 10.41 10.29 18,700 3,870 0.4
13/04/2020
10.39
 391,180 10.37 10.49 10.29 36,790 0 0.9
10/04/2020
10.37
 368,040 10.39 10.41 10.20 440 11,000 -0.3
09/04/2020
10.39
 399,450 10.41 10.41 10.29 19,400 0 0.5
08/04/2020
10.41
 413,610 10.41 10.41 10.33 39,320 0 1.0
07/04/2020
10.41
 429,470 10.31 10.41 10.20 39,000 0 1.0
06/04/2020
10.31
 411,830 10.31 10.31 10.20 18,510 0 0.5
03/04/2020
10.31
 319,910 10.29 10.31 10.18 32,170 0 0.8
01/04/2020
10.29
 475,220 10.29 10.29 10.16 51,850 6,110 1.1
31/03/2020
10.29
 420,780 10.33 10.33 10.12 4,240 9,470 -0.1
30/03/2020
10.33
 296,020 10.37 10.37 10.20 4,180 0 0.1
27/03/2020
10.37
 278,280 10.37 10.37 10.20 4,060 0 0.1
26/03/2020
10.37
 273,660 10.33 10.37 10.25 4,900 0 0.1
25/03/2020
10.33
 196,220 10.22 10.33 10.20 0 0 0
24/03/2020
10.22
 363,780 10.33 10.33 10.22 0 55,580 -1.4
23/03/2020
10.33
 334,360 10.41 10.41 10.20 0 51,540 -1.3
20/03/2020
10.41
 343,600 10.41 10.41 10.14 970 32,970 -0.8
19/03/2020
10.41
 293,550 10.41 10.41 10.20 0 70,500 -1.8
18/03/2020
10.41
 330,720 10.53 10.53 10.25 0 70,500 -1.8
17/03/2020
10.53
 284,310 10.45 10.53 10.16 4,540 31,160 -0.7
16/03/2020
10.45
 353,290 10.53 10.53 10.16 26,070 61,980 -0.9
13/03/2020
10.53
 115,440 10.53 10.53 10.20 10 6,220 -0.2
12/03/2020
10.53
 204,480 10.53 10.53 10.04 0 47,040 -1.2
11/03/2020
10.53
 260,510 10.58 10.58 10.25 0 42,370 -1.1
10/03/2020
10.58
 367,390 10.58 10.58 10.12 0 78,230 -1.9
09/03/2020
10.58
 655,510 10.78 10.78 10.16 2,000 110,250 -2.7
06/03/2020
10.78
 747,620 10.76 10.78 10.66 0 15,670 -0.4
05/03/2020
10.76
 741,160 10.74 10.78 10.74 51,800 0 1.3
04/03/2020
10.74
 1,062,030 10.78 10.78 10.70 6,240 37,370 -0.8
03/03/2020
10.78
 1,173,520 10.74 10.78 10.66 1,000 56,230 -1.4
02/03/2020
10.74
 758,580 10.74 10.74 10.66 0 10,730 -0.3
28/02/2020
10.74
 599,270 10.70 10.74 10.64 0 13,290 -0.3
27/02/2020
10.70
 353,850 10.70 10.74 10.64 0 0 0
26/02/2020
10.70
 493,440 10.74 10.74 10.66 0 20,250 -0.5
25/02/2020
10.74
 597,740 10.64 10.74 10.62 40 2,600 -0.1
24/02/2020
10.64
 1,024,780 10.76 10.82 10.64 15,510 0 0.4
21/02/2020
10.76
 903,160 10.76 10.78 10.66 27,360 0 0.7
20/02/2020
10.76
 758,990 10.74 10.78 10.68 33,940 0 0.9
19/02/2020
10.74
 545,510 10.80 10.80 10.68 18,050 0 0.5
18/02/2020
10.80
 735,080 10.74 10.80 10.66 47,670 0 1.2
17/02/2020
10.74
 719,100 10.78 10.80 10.66 8,070 80 0.2
14/02/2020
10.78
 519,970 10.78 10.80 10.68 13,980 0 0.4
13/02/2020
10.78
 699,500 10.70 10.78 10.66 19,360 0 0.5
12/02/2020
10.70
 556,440 10.70 10.74 10.64 4,950 0 0.1
11/02/2020
10.70
 672,120 10.72 10.80 10.68 29,060 0 0.8
10/02/2020
10.72
 542,130 10.82 10.82 10.64 5,680 0 0.1
07/02/2020
10.82
 449,400 10.80 10.82 10.68 16,320 0 0.4
06/02/2020
10.80
 570,160 10.78 10.82 10.68 21,510 0 0.6
05/02/2020
10.78
 735,810 10.78 10.82 10.08 990 0 0.0
04/02/2020
10.78
 507,600 10.76 10.78 10.66 990 289,430 -7.4

Chính sách bảo mật | Điều khoản sử dụng |