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)
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
10/07/2019
10.51
 844,850 10.43 10.53 10.41 149,750 0 4.0
09/07/2019
10.43
 710,770 10.39 10.45 10.33 7,000 0 0.2
08/07/2019
10.39
 655,310 10.49 10.49 10.35 800 4,500 -0.1
05/07/2019
10.49
 2,055,200 10.33 10.55 10.33 13,600 0 0.4
04/07/2019
10.33
 635,090 10.33 10.39 10.27 1,802,180 0 43.9
03/07/2019
10.33
 595,630 10.31 10.35 10.25 8,050 0 0.2
02/07/2019
10.31
 659,120 10.33 10.35 10.25 14,500 3,671,550 -102.2
01/07/2019
10.33
 597,060 10.31 10.35 10.27 15,030 1,797,680 -49.1
28/06/2019
10.31
 1,164,330 10.18 10.31 10.10 0 4,840 -0.1
27/06/2019
10.18
 846,600 10.10 10.20 10.10 0 0 0
26/06/2019
10.10
 646,610 10.18 10.20 10.10 23,020 81,000 -1.5
25/06/2019
10.18
 722,340 10.21 10.27 10.12 1,700 2,420 -0.0
24/06/2019
10.21
 1,091,830 10.10 10.31 10.12 15,000 2,740 0.3
21/06/2019
10.10
 632,270 10.31 10.33 10.10 110,800 45,450 1.7
20/06/2019
10.31
 2,303,940 9.96 10.31 9.96 180,000 6,000 4.4
19/06/2019
9.96
 735,630 9.84 9.96 9.84 6,500 0 0.2
18/06/2019
9.84
 1,063,950 9.76 9.88 9.72 0 21,830 -0.5
17/06/2019
9.76
 560,560 9.76 9.80 9.68 0 0 0
14/06/2019
9.76
 826,140 9.76 9.88 9.76 0 0 0
13/06/2019
9.76
 832,360 9.80 9.80 9.62 0 1,230 -0.0
12/06/2019
9.80
 662,490 9.96 10.00 9.80 0 0 0
11/06/2019
9.96
 718,690 10.00 10.08 9.88 22,170 2,960 0.5
10/06/2019
10.00
 1,662,010 9.80 10.08 9.74 0 0 0
07/06/2019
9.80
 1,428,580 9.64 9.84 9.62 0 7,920 -0.2
06/06/2019
9.64
 518,690 9.64 9.68 9.58 14,000 0 0.3
05/06/2019
9.64
 1,107,770 9.48 9.68 9.50 0 0 0
04/06/2019
9.48
 662,810 9.48 9.56 9.44 17,620 0 0.4
03/06/2019
9.48
 773,300 9.56 9.62 9.48 0 0 0
31/05/2019
9.56
 716,840 9.74 9.76 9.56 0 0 0
30/05/2019
9.74
 823,350 9.68 9.76 9.66 0 0 0
29/05/2019
9.68
 908,970 9.76 9.78 9.66 0 0 0
28/05/2019
9.76
 610,630 9.76 9.80 9.66 23,220 9,730 0.3
27/05/2019
9.76
 695,110 9.76 9.82 9.70 500 0 0.0
24/05/2019
9.76
 831,420 9.82 9.86 9.64 1,920 29,310 -0.7
23/05/2019
9.82
 1,447,280 9.64 9.86 9.64 0 20 -0.0
22/05/2019
9.64
 905,320 9.60 9.64 9.58 3,949,680 39,600 88.3
21/05/2019
9.60
 881,900 9.64 9.72 9.60 4,010 10,550 -0.2
20/05/2019
9.64
 834,830 9.76 9.80 9.60 380 0 0.0
17/05/2019
9.76
 880,530 9.92 9.96 9.72 2,710 0 0.1
16/05/2019
9.92
 2,437,580 9.52 9.92 9.52 100,000 34,550 1.6
15/05/2019
9.52
 1,588,030 9.17 9.52 9.17 6,830 0 0.2
14/05/2019
9.17
 742,550 9.17 9.23 9.11 2,720 0 0.1
13/05/2019
9.17
 962,750 9.13 9.19 9.09 2,192,820 21,800 46.6
10/05/2019
9.13
 769,260 9.03 9.13 9.01 0 600 -0.0
09/05/2019
9.03
 500,700 9.03 9.09 9.01 0 0 0
08/05/2019
9.03
 438,880 9.03 9.03 8.95 0 50,000 -1.1
07/05/2019
9.03
 688,150 9.15 9.21 9.03 19,440 34,460 -0.3
06/05/2019
9.15
 643,030 9.27 9.27 9.01 0 2,000 -0.0
03/05/2019
9.27
 1,008,390 9.31 9.35 9.27 800 16,540 -0.4
02/05/2019
9.31
 812,760 9.29 9.31 9.21 5,800 24,320 -0.4
26/04/2019
9.29
 1,434,000 9.21 9.29 9.11 900 0 0.0
25/04/2019
9.21
 855,590 9.21 9.21 9.07 0 0 0
24/04/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/23 (Volume + 23%, Ratio=0.23)
24/04/2019
9.21
 1,131,420 8.96 9.21 8.97 2,000 0 0.0
23/04/2019
8.96
 1,289,910 8.93 9.00 8.90 30,000 0 0.8
22/04/2019
8.93
 692,070 9.06 9.09 8.83 100 0 0.0
19/04/2019
9.06
 364,160 9.12 9.22 9.04 0 0 0
18/04/2019
9.12
 860,710 9.25 9.28 9.04 30 0 0.0
17/04/2019
9.25
 821,700 9.25 9.35 9.20 0 0 0
16/04/2019
9.25
 651,390 9.32 9.32 9.17 0 2,340 -0.1
12/04/2019
9.32
 1,106,700 9.27 9.36 9.20 0 0 0
11/04/2019
9.27
 885,890 9.22 9.35 9.12 1,000 1,200 -0.0
10/04/2019
9.22
 641,170 9.32 9.32 9.14 15,000 0 0.4
09/04/2019
9.32
 931,200 9.51 9.53 9.28 700 0 0.0
08/04/2019
9.51
 2,152,880 9.20 9.51 9.20 90 0 0.0
05/04/2019
9.20
 892,480 9.16 9.22 9.14 2,000 0 0.1
04/04/2019
9.16
 803,890 9.25 9.28 9.12 3,010 340 0.1
03/04/2019
9.25
 1,377,140 9.16 9.28 9.14 0 29,500 -0.8
02/04/2019
9.16
 906,050 9.25 9.32 9.16 0 0 0
01/04/2019
9.25
 1,248,030 9.16 9.38 9.19 1,940 0 0.1
29/03/2019
9.16
 1,531,510 8.93 9.17 8.93 500 0 0.0
28/03/2019
8.93
 652,370 8.90 8.93 8.82 34,660 0 1.0
27/03/2019
8.90
 531,090 8.87 8.90 8.80 0 0 0
26/03/2019
8.87
 590,060 8.87 8.96 8.80 0 0 0
25/03/2019
8.87
 676,240 8.87 8.90 8.80 0 0 0
22/03/2019
8.87
 593,820 8.83 8.96 8.82 780 0 0.0
21/03/2019
8.83
 877,170 9.06 9.16 8.83 5,180 0 0.1
20/03/2019
9.06
 838,660 9.12 9.12 8.93 0 0 0
19/03/2019
9.12
 973,040 9.32 9.32 9.12 39,610 0 1.1
18/03/2019
9.32
 1,040,810 9.32 9.32 9.12 10 0 0.0
15/03/2019
9.32
 981,970 9.32 9.32 9.04 89,500 0 2.6
14/03/2019
9.32
 1,762,340 9.16 9.32 9.04 0 20,000 -0.6
13/03/2019
9.16
 1,546,810 9.06 9.16 9.00 0 15,010 -0.4
12/03/2019
9.06
 2,154,530 8.61 9.06 8.58 0 0 0
11/03/2019
8.61
 820,930 8.51 8.63 8.45 0 0 0
08/03/2019
8.51
 379,110 8.61 8.61 8.47 0 0 0
07/03/2019
8.61
 471,870 8.61 8.66 8.56 0 0 0
06/03/2019
8.61
 428,820 8.59 8.61 8.55 0 0 0
05/03/2019
8.59
 755,340 8.58 8.67 8.48 0 0 0
04/03/2019
8.58
 915,870 8.42 8.61 8.42 0 0 0
01/03/2019
8.42
 755,970 8.39 8.48 8.37 35,330 0 0.9
28/02/2019
8.39
 365,250 8.51 8.51 8.39 15,260 480 0.4
27/02/2019
8.51
 485,610 8.58 8.59 8.43 0 3,600 -0.1
26/02/2019
8.58
 559,640 8.61 8.63 8.48 800 0 0.0
25/02/2019
8.61
 821,140 8.55 8.61 8.50 0 0 0
22/02/2019
8.55
 560,690 8.53 8.59 8.51 0 0 0
21/02/2019
8.53
 726,710 8.53 8.61 8.50 27,960 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |