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)
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
04/12/2019
10.67
 1,279,140 10.43 10.67 10.47 26,360 0 0.7
03/12/2019
10.43
 1,017,780 10.27 10.53 10.21 30,920 37,400 -0.2
02/12/2019
10.27
 712,150 10.23 10.31 10.23 0 0 0
29/11/2019
10.23
 719,140 10.20 10.31 10.12 180 4,280 -0.1
28/11/2019
10.20
 694,510 10.35 10.37 10.20 0 0 0
27/11/2019
10.35
 1,008,600 10.23 10.35 10.18 100 0 0.0
26/11/2019
10.23
 689,620 10.23 10.25 10.16 2,220 0 0.1
25/11/2019
10.23
 559,180 10.23 10.25 10.16 0 0 0
22/11/2019
10.23
 689,080 10.27 10.27 10.20 1,710 0 0.0
21/11/2019
10.27
 426,540 10.31 10.31 10.23 2,220 0 0.1
20/11/2019
10.31
 355,470 10.31 10.31 10.20 4,480 13,080 -0.2
19/11/2019
10.31
 357,630 10.31 10.35 10.27 2,000 2,010 -0.0
18/11/2019
10.31
 489,370 10.35 10.35 10.29 3,220 0 0.1
15/11/2019
10.35
 833,500 10.35 10.35 10.29 3,170 0 0.1
14/11/2019
10.35
 451,450 10.35 10.37 10.29 0 0 0
13/11/2019
10.35
 639,340 10.39 10.43 10.20 8,340 0 0.2
12/11/2019
10.39
 480,780 10.39 10.41 10.35 360 1,300 -0.0
11/11/2019
10.39
 789,430 10.43 10.43 10.35 17,780 0 0.5
08/11/2019
10.43
 872,790 10.31 10.47 10.31 9,640 490 0.2
07/11/2019
10.31
 638,870 10.31 10.33 10.25 2,140 0 0.1
06/11/2019
10.31
 477,210 10.27 10.35 10.23 33,320 0 0.9
05/11/2019
10.27
 461,290 10.27 10.31 10.21 680 24,000 -0.6
04/11/2019
10.27
 661,290 10.27 10.31 10.23 13,080 10,000 0.1
01/11/2019
10.27
 532,490 10.31 10.33 10.27 72,040 4,430 1.8
31/10/2019
10.31
 686,070 10.33 10.35 10.31 8,880 8,930 -0.0
30/10/2019
10.33
 782,710 10.33 10.33 10.27 2,220 0 0.1
29/10/2019
10.33
 531,150 10.33 10.35 10.25 0 0 0
28/10/2019
10.33
 628,020 10.35 10.39 10.31 5,290 0 0.1
25/10/2019
10.35
 942,080 10.35 10.35 10.27 2,220 2,060 0.0
24/10/2019
10.35
 713,370 10.35 10.35 10.27 0 0 0
23/10/2019
10.35
 862,290 10.33 10.35 10.27 0 0 0
22/10/2019
10.33
 722,810 10.35 10.35 10.27 0 0 0
21/10/2019
10.35
 616,370 10.31 10.39 10.27 200 0 0.0
18/10/2019
10.31
 1,056,640 10.31 10.35 10.23 18,190 18,080 0.0
17/10/2019
10.31
 1,110,270 10.27 10.31 10.23 18,080 16,330 0.0
16/10/2019
10.27
 434,880 10.27 10.31 10.20 18,090 47,080 -0.8
15/10/2019
10.27
 921,660 10.31 10.31 10.14 2,240 170,620 -4.4
14/10/2019
10.31
 934,130 10.27 10.31 10.20 53,470 158,150 -2.7
11/10/2019
10.27
 630,690 10.35 10.35 10.21 35,770 141,870 -2.8
10/10/2019
10.35
 648,190 10.35 10.35 10.25 1,980 98,800 -2.5
09/10/2019
10.35
 494,290 10.39 10.39 10.27 6,220 99,090 -2.4
08/10/2019
10.39
 857,140 10.31 10.43 10.31 15,200 54,000 -1.0
07/10/2019
10.31
 479,790 10.29 10.33 10.27 16,380 0 0.4
04/10/2019
10.29
 504,370 10.35 10.39 10.27 7,770 14,770 -0.2
03/10/2019
10.35
 550,000 10.35 10.35 10.29 2,200 1,000 0.0
02/10/2019
10.35
 747,110 10.31 10.37 10.31 27,880 3,217,574 -89.0
01/10/2019
10.31
 765,790 10.31 10.33 10.27 30,440 15,000 0.4
30/09/2019
10.31
 937,740 10.35 10.37 10.29 0 12,450 -0.3
27/09/2019
10.35
 506,480 10.35 10.39 10.33 0 0 0
26/09/2019
10.35
 1,066,570 10.35 10.39 10.31 0 0 0
25/09/2019
10.35
 470,330 10.35 10.39 10.31 2,200 2,150 0.0
24/09/2019
10.35
 534,520 10.27 10.35 10.25 340,360 17,800 8.1
23/09/2019
10.27
 708,450 10.27 10.31 10.20 0 221,580 -5.7
20/09/2019
10.27
 1,799,690 10.45 10.45 10.27 0 154,100 -4.0
19/09/2019
10.45
 329,260 10.45 10.47 10.41 12,800 10,000 0.1
18/09/2019
10.45
 593,940 10.47 10.51 10.41 0 15,000 -0.4
17/09/2019
10.47
 1,011,710 10.51 10.61 10.45 0 1,000 -0.0
16/09/2019
10.51
 430,280 10.55 10.59 10.49 26,010 20,000 0.2
13/09/2019
10.55
 472,490 10.55 10.63 10.49 0 11,360 -0.3
12/09/2019
10.55
 867,270 10.41 10.55 10.41 0 14,250 -0.4
11/09/2019
10.41
 402,750 10.35 10.41 10.31 0 0 0
10/09/2019
10.35
 390,780 10.39 10.43 10.35 0 20,000 -0.5
09/09/2019
10.39
 414,270 10.47 10.47 10.39 0 3,980 -0.1

Chính sách bảo mật | Điều khoản sử dụng |