CTCP Phát triển Bất động sản Phát Đạt (pdr)

17.55
0.25
(1.45%)
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)
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
20/02/2019
8.53
 605,000 8.55 8.56 8.48 7,530 0 0.2
19/02/2019
8.55
 675,680 8.61 8.64 8.51 36,890 0 1.0
18/02/2019
8.61
 680,910 8.61 8.67 8.51 30,030 60,000 -0.8
15/02/2019
8.61
 616,710 8.61 8.61 8.53 85,860 0 2.3
14/02/2019
8.61
 730,000 8.64 8.67 8.55 223,770 360 6.0
13/02/2019
8.64
 811,840 8.67 8.72 8.56 264,000 41,150 6.0
12/02/2019
8.67
 1,225,630 8.51 8.71 8.51 401,690 0 10.6
11/02/2019
8.51
 1,052,470 8.45 8.61 8.45 315,160 0 8.3
01/02/2019
8.45
 552,180 8.27 8.45 8.26 76,000 0 2.0
31/01/2019
8.27
 608,720 8.40 8.42 8.27 5,600 0 0.1
30/01/2019
8.40
 794,390 8.35 8.51 8.27 0 0 0
29/01/2019
8.35
 803,300 8.22 8.37 8.14 20,820 0 0.5
28/01/2019
8.22
 634,300 8.05 8.22 8.03 20,020 0 0.5
25/01/2019
8.05
 319,520 8.03 8.06 7.97 0 0 0
24/01/2019
8.03
 692,810 8.13 8.14 7.98 0 0 0
23/01/2019
8.13
 476,100 8.19 8.19 8.03 4,280 0 0.1
22/01/2019
8.19
 578,600 8.14 8.22 8.02 24,210 0 0.6
21/01/2019
8.14
 442,840 8.19 8.19 8.06 0 0 0
18/01/2019
8.19
 649,650 8.22 8.22 8.02 0 0 0
17/01/2019
8.22
 394,500 8.26 8.26 8.03 0 2,020 -0.1
16/01/2019
8.26
 448,210 8.26 8.29 8.08 0 0 0
15/01/2019
8.26
 459,160 8.24 8.30 8.11 12,120 0 0.3
14/01/2019
8.24
 421,970 8.32 8.35 8.18 0 0 0
11/01/2019
8.32
 632,740 8.35 8.35 8.13 0 0 0
10/01/2019
8.35
 587,780 8.06 8.35 7.92 0 0 0
09/01/2019
8.06
 492,820 8.06 8.18 8.02 0 2,240 -0.1
08/01/2019
8.06
 291,750 8.06 8.11 7.95 0 12,470 -0.3
07/01/2019
8.06
 661,440 8.11 8.19 8.03 0 4,750 -0.1
04/01/2019
8.11
 511,650 8.06 8.16 7.92 0 0 0
03/01/2019
8.06
 555,930 8.13 8.13 7.94 0 0 0
02/01/2019
8.13
 635,920 8.19 8.22 8.06 0 2,110 -0.1
28/12/2018
8.19
 654,880 8.19 8.21 8.08 0 0 0
27/12/2018
8.19
 689,510 8.22 8.32 8.13 100 0 0.0
26/12/2018
8.22
 684,580 8.22 8.32 8.16 0 0 0
25/12/2018
8.22
 864,130 8.39 8.39 8.03 0 1,980 -0.1
24/12/2018
8.39
 716,970 8.43 8.48 8.29 0 0 0
21/12/2018
8.43
 621,630 8.43 8.48 8.27 33,170 1,530 0.8
20/12/2018
8.43
 826,570 8.35 8.51 8.32 0 1,980 -0.1
19/12/2018
8.35
 789,110 8.39 8.48 8.22 0 1,890 -0.0
18/12/2018
8.39
 733,220 8.63 8.63 8.29 0 2,810 -0.1
17/12/2018
8.63
 690,420 8.83 8.83 8.63 4,000 0 0.1
14/12/2018
8.83
 534,950 8.87 8.90 8.77 0 0 0
13/12/2018
8.87
 1,203,720 8.74 8.87 8.71 0 13,980 -0.4
12/12/2018
8.74
 566,490 8.74 8.77 8.67 0 1,800 -0.0
11/12/2018
8.74
 555,110 8.72 8.80 8.67 0 0 0
10/12/2018
8.72
 739,930 8.80 8.83 8.61 0 3,480 -0.1
07/12/2018
8.80
 903,570 8.74 8.90 8.74 0 18,000 -0.5
06/12/2018
8.74
 949,700 8.83 8.90 8.66 12,830 35,500 -0.6
05/12/2018
8.83
 1,499,210 8.48 8.83 8.37 0 100 -0.0
04/12/2018
8.48
 684,830 8.51 8.51 8.37 0 1,890 -0.0
03/12/2018
8.51
 833,130 8.51 8.61 8.35 53,000 5,570 1.2
30/11/2018
8.51
 746,960 8.51 8.55 8.35 0 1,890 -0.0
29/11/2018
8.51
 544,480 8.55 8.59 8.35 0 1,890 -0.1
28/11/2018
8.55
 580,320 8.51 8.55 8.32 0 1,890 -0.0
27/11/2018
8.51
 655,060 8.50 8.53 8.48 0 1,500 -0.0
26/11/2018
8.50
 687,480 8.47 8.50 8.43 40 0 0
23/11/2018
8.47
 1,107,060 8.51 8.53 8.43 0 0 0
22/11/2018
8.51
 890,190 8.55 8.59 8.45 0 4,130 -0.1
21/11/2018
8.55
 992,420 8.55 8.55 8.47 0 100 -0.0
20/11/2018
8.55
 1,234,780 8.48 8.55 8.43 0 4,980 -0.1
19/11/2018
8.48
 1,182,820 8.47 8.51 8.40 0 6,020 -0.2
16/11/2018
8.47
 1,028,920 8.48 8.48 8.42 0 16,190 -0.4
15/11/2018
8.48
 1,290,160 8.40 8.48 8.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |