CTCP Phát triển Bất động sản Phát Đạt (pdr)

12
-0.10
(-0.83%)
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
(2026-07-06) 		-2.20 -15.38% 178,351,700 7,494,900 0
11.15
14.40
12
2 tháng
(2026-06-08) 		-2.80 -18.79% 292,387,300 6,999,913 0
11.15
15.35
12
3 tháng
(2026-05-07) 		-4.45 -26.89% 561,045,800 6,889,403 0
11.15
17
12
6 tháng
(2026-02-06) 		-4.90 -28.82% 1,114,910,600 3,268,261 -11.1
11.15
17.90
12
12 tháng
(2025-08-11) 		-10.60 -46.70% 3,281,805,300 -26,552,279 -515.7
11.15
26.30
12
24 tháng
(2024-08-15) 		-4.20 -25.75% 5,742,176,600 -29,158,245 -511.7
11.15
26.30
12
36 tháng
(2023-08-21) 		-5.05 -29.44% 8,392,439,500 -18,674,327 -160.0
11.15
27.56
12
60 tháng
(2021-08-31) 		-41.85 -77.57% 11,420,299,700 -18,164,005 -363.2
8.45
60.76
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |