CTCP Phát triển Bất động sản Phát Đạt (pdr)

15.25
0
(0%)
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
(2026-02-23) 		-2.25 -12.86% 167,824,000 -4,598,900 -77.3
14.55
17.50
15.25
2 tháng
(2026-01-19) 		-2.55 -14.33% 343,016,500 -14,558,700 -248.8
14.55
18.20
15.25
3 tháng
(2025-12-18) 		-3.80 -19.95% 598,322,000 -18,298,000 -316.8
14.55
20.50
15.25
6 tháng
(2025-09-19) 		-8.25 -35.11% 1,537,348,300 -37,319,600 -724.2
14.55
26.30
15.25
12 tháng
(2025-03-24) 		-3.27 -17.65% 3,619,956,900 -45,923,015 -778.9
13.94
26.30
15.25
24 tháng
(2024-03-28) 		-11.60 -43.21% 5,581,662,400 -54,832,399 -965.7
13.94
27.56
15.25
36 tháng
(2023-04-03) 		4.17 37.58% 8,673,252,200 -22,346,633 -142.7
10.83
27.56
15.25
60 tháng
(2021-04-13) 		-22 -59.06% 10,885,560,600 -18,829,566 22.0
8.45
60.76
15.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |