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)
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
03/02/2020
10.76
 498,280 10.76 10.76 10.49 980 330 0.0
31/01/2020
10.76
 585,650 10.84 10.84 10.58 5,090 0 0.1
30/01/2020
10.84
 687,530 10.95 10.95 10.70 95,660 25,020 1.9
22/01/2020
10.95
 699,090 10.74 10.95 10.58 73,250 0 1.9
21/01/2020
10.74
 773,380 10.58 10.74 10.49 1,720 910 0.0
20/01/2020
10.58
 667,980 10.58 10.62 10.49 2,650 10,240 -0.2
17/01/2020
10.58
 731,700 10.58 10.62 10.49 10,930 46,890 -0.9
16/01/2020
10.58
 871,140 10.58 10.62 10.41 930 157,510 -4.0
15/01/2020
10.58
 566,830 10.62 10.66 10.45 4,390 3,063,520 -80.5
14/01/2020
10.62
 588,350 10.18 10.62 10.16 14,890 1,013,450 -26.1
13/01/2020
10.18
 480,660 10.47 10.47 10.18 10,900 56,710 -1.1
10/01/2020
10.47
 732,690 10.74 10.78 10.33 10,360 220,310 -5.3
09/01/2020
10.74
 575,890 10.56 10.82 10.45 15,330 150,810 -3.4
08/01/2020
10.56
 1,247,880 9.87 10.56 9.73 940 481,040 -11.6
07/01/2020
9.87
 2,226,990 10.60 10.62 9.87 9,990 83,720 -1.9
06/01/2020
10.60
 1,049,590 10.49 10.62 10.47 930 14,540 -0.3
03/01/2020
10.49
 421,590 10.78 10.78 10.45 930 46,570 -1.2
02/01/2020
10.78
 639,390 10.82 10.87 10.66 53,500 24,180 0.8
31/12/2019
10.82
 686,840 10.93 10.95 10.53 940 38,530 -1.0
30/12/2019
10.93
 693,770 10.93 11.11 10.78 26,250 40,810 -0.4
27/12/2019
10.93
 463,820 10.53 10.93 10.45 27,640 1,820 0.7
26/12/2019
10.53
 382,460 10.53 10.53 10.37 0 0 0
25/12/2019
10.53
 406,150 10.62 10.62 10.41 2,850 0 0.1
24/12/2019
10.62
 442,840 10.66 10.70 10.37 14,730 9,090 0.2
23/12/2019
10.66
 432,870 10.62 10.74 10.53 9,030 0 0.2
20/12/2019
10.62
 387,540 10.53 10.64 10.41 22,180 510 0.6
19/12/2019
10.53
 611,630 10.74 10.78 10.53 1,000 22,550 -0.6
18/12/2019
10.74
 699,850 10.93 10.97 10.66 15,250 21,310 -0.2
17/12/2019: Cổ tức tiền mặt tỉ lệ: 12%
17/12/2019
10.93
 652,720 10.91 11.15 10.91 17,570 0 0.5
16/12/2019
10.91
 619,980 10.93 10.95 10.65 28,620 0 0.8
13/12/2019
10.93
 642,950 10.99 11.06 10.89 3,360 500 0.1
12/12/2019
10.99
 729,710 11.02 11.10 10.91 18,030 0 0.5
11/12/2019
11.02
 660,730 11.12 11.12 10.99 2,290 0 0.1
10/12/2019
11.12
 732,290 11.10 11.16 10.99 13,440 0 0.4
09/12/2019
11.10
 1,329,370 10.95 11.14 10.95 87,090 2,610 2.4
06/12/2019
10.95
 1,002,560 10.99 11.10 10.91 21,230 0 0.6
05/12/2019
10.99
 1,638,960 10.67 10.99 10.67 40,670 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |