CTCP Phát triển Bất động sản Phát Đạt (pdr)

16.40
-0.10
(-0.61%)
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
(2026-04-06) 		0.90 5.79% 163,954,600 -802,958 0
15.55
16.70
16.50
2 tháng
(2026-03-05) 		0.80 5.11% 402,217,700 -2,087,572 3.4
14.50
16.70
16.50
3 tháng
(2026-02-03) 		-1.25 -7.06% 546,568,900 -3,820,272 -24.1
14.50
17.90
16.50
6 tháng
(2025-11-05) 		-6 -26.73% 1,178,075,100 -29,288,872 -502.3
14.50
23.05
16.50
12 tháng
(2025-05-09) 		1.03 6.70% 3,695,177,000 -45,366,998 -695.8
14.50
26.30
16.50
24 tháng
(2024-05-14) 		-6.98 -29.78% 5,599,182,900 -55,088,871 -906.2
13.94
26.30
16.50
36 tháng
(2023-05-22) 		5.28 47.30% 8,737,250,400 -23,173,560 -120.8
11.17
27.56
16.50
60 tháng
(2021-05-31) 		-30.81 -65.19% 11,090,684,300 -20,888,138 -19.0
8.45
60.76
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/09/2019
10.47
 321,960 10.47 10.49 10.43 0 0 0
05/09/2019
10.47
 433,120 10.47 10.55 10.43 0 0 0
04/09/2019
10.47
 1,049,400 10.41 10.51 10.35 210,880 20,000 5.0
03/09/2019
10.41
 555,870 10.45 10.47 10.35 0 10,000 -0.3
30/08/2019
10.45
 1,082,070 10.39 10.45 10.29 3,980 196,780 -5.0
29/08/2019
10.39
 609,850 10.35 10.39 10.27 0 45,000 -1.2
28/08/2019
10.35
 439,180 10.31 10.39 10.29 13,400 25,000 -0.3
27/08/2019
10.31
 851,750 10.31 10.45 10.31 0 0 0
26/08/2019
10.31
 906,190 10.37 10.39 10.25 0 20,040 -0.5
23/08/2019
10.37
 731,770 10.43 10.47 10.37 3,000 11,730 -0.2
22/08/2019
10.43
 818,660 10.43 10.53 10.39 2,000 2,000 -0.0
21/08/2019
10.43
 850,170 10.37 10.47 10.33 0 1,000 -0.0
20/08/2019
10.37
 869,690 10.43 10.47 10.37 0 24,670 -0.6
19/08/2019
10.43
 846,030 10.29 10.43 10.20 0 0 0
16/08/2019
10.29
 649,780 10.31 10.35 10.23 0 0 0
15/08/2019
10.31
 1,105,340 10.43 10.43 10.10 0 0 0
14/08/2019
10.43
 723,940 10.49 10.61 10.43 0 30,030 -0.8
13/08/2019
10.49
 641,210 10.59 10.59 10.43 0 2,520 -0.1
12/08/2019
10.59
 770,400 10.59 10.65 10.55 0 10,000 -0.3
09/08/2019
10.59
 925,930 10.59 10.67 10.55 0 0 0
08/08/2019
10.59
 1,082,760 10.47 10.61 10.43 139,090 230 3.7
07/08/2019
10.47
 603,770 10.47 10.55 10.41 0 17,840 -0.5
06/08/2019
10.47
 847,830 10.57 10.57 10.35 0 70 -0.0
05/08/2019
10.57
 947,930 10.75 10.79 10.57 0 36,940 -1.0
02/08/2019
10.75
 850,360 10.79 10.79 10.69 800 0 0.0
01/08/2019
10.79
 2,735,770 10.51 10.81 10.51 59,000 40,000 0.5
31/07/2019
10.51
 653,800 10.47 10.51 10.41 0 16,480 -0.4
30/07/2019
10.47
 957,310 10.51 10.61 10.47 54,120 0 1.4
29/07/2019
10.51
 1,278,240 10.45 10.53 10.43 189,200 0 5.0
26/07/2019
10.45
 500,840 10.45 10.49 10.43 5,460 0 0.1
25/07/2019
10.45
 2,905,980 10.39 10.49 10.35 1,000 59,280 -1.5
24/07/2019
10.39
 493,420 10.39 10.47 10.35 3,000 0 0.1
23/07/2019
10.39
 937,040 10.27 10.39 10.27 171,010 29,210 3.7
22/07/2019
10.27
 600,150 10.37 10.41 10.27 0 46,880 -1.2
19/07/2019
10.37
 1,046,700 10.27 10.43 10.27 0 38,060 -1.0
18/07/2019
10.27
 467,640 10.31 10.35 10.18 14,900 60,480 -1.2
17/07/2019
10.31
 782,490 10.27 10.39 10.27 100,010 0 2.6
16/07/2019
10.27
 772,680 10.39 10.47 10.27 800 32,000 -0.8
15/07/2019
10.39
 1,206,250 10.41 10.47 10.27 11,300 0 0.3
12/07/2019
10.41
 735,520 10.59 10.63 10.41 450 0 0.0
11/07/2019
10.59
 1,363,020 10.51 10.67 10.47 20,570 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |