CTCP Phát triển Bất động sản Phát Đạt (pdr)

15.60
0.15
(0.97%)
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
(2026-02-11) 		-2.65 -14.80% 161,975,400 -900,800 -13.6
14.55
17.90
15.45
2 tháng
(2026-01-12) 		-2.65 -14.80% 387,843,200 -17,220,300 -297.3
14.55
18.20
15.45
3 tháng
(2025-12-15) 		-3.75 -19.74% 604,386,300 -20,188,000 -356.3
14.55
20.50
15.45
6 tháng
(2025-09-15) 		-8.60 -36.06% 1,574,586,000 -37,314,500 -731.5
14.55
26.30
15.45
12 tháng
(2025-03-18) 		-3.73 -19.66% 3,618,823,400 -43,629,386 -735.9
13.94
26.30
15.45
24 tháng
(2024-03-25) 		-11.06 -42.03% 5,598,159,300 -49,097,899 -797.7
13.94
27.56
15.45
36 tháng
(2023-03-29) 		4.88 47.02% 8,658,318,500 -21,676,185 -131.4
10.33
27.56
15.45
60 tháng
(2021-04-08) 		-22.50 -59.60% 10,867,222,300 -17,443,966 70.1
8.45
60.76
15.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |