CTCP Phát triển Bất động sản Phát Đạt (pdr)

17.35
0.05
(0.29%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |