CTCP Phát triển Bất động sản Phát Đạt (pdr)

16.40
-0.10
(-0.61%)
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
(2026-04-06) 		0.95 6.11% 172,693,400 -943,028 0
15.55
16.70
16.40
2 tháng
(2026-03-06) 		0.90 5.77% 398,272,100 -2,082,442 5.6
14.50
16.70
16.40
3 tháng
(2026-02-04) 		-1.25 -7.04% 548,959,700 -3,815,842 -21.5
14.50
17.90
16.40
6 tháng
(2025-11-06) 		-5.50 -25% 1,178,452,400 -29,107,442 -495.1
14.50
23.05
16.40
12 tháng
(2025-05-12) 		1.18 7.67% 3,694,979,900 -44,460,268 -695.8
14.50
26.30
16.40
24 tháng
(2024-05-15) 		-7.11 -30.12% 5,603,647,600 -55,216,441 -905.9
13.94
26.30
16.40
36 tháng
(2023-05-22) 		5.33 47.75% 8,745,989,200 -23,313,630 -120.8
11.17
27.56
16.40
60 tháng
(2021-05-31) 		-30.76 -65.09% 11,099,423,100 -21,028,208 -19.0
8.45
60.76
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/11/2018
8.40
 1,186,930 8.39 8.42 8.35 3,310 10,000 -0.2
13/11/2018
8.39
 1,076,640 8.51 8.51 8.37 800 15,000 -0.4
12/11/2018
8.51
 1,396,160 8.51 8.51 8.42 0 30,000 -0.8
09/11/2018
8.51
 1,209,440 8.56 8.56 8.48 0 10,440 -0.3
08/11/2018
8.56
 1,530,620 8.58 8.64 8.53 0 0 0
07/11/2018
8.58
 940,630 8.61 8.61 8.50 0 0 0
06/11/2018
8.61
 1,114,630 8.61 8.66 8.53 0 0 0
05/11/2018
8.61
 1,335,870 8.64 8.64 8.50 0 0 0
02/11/2018
8.64
 2,268,040 8.48 8.67 8.47 0 34,840 -0.9
01/11/2018
8.48
 1,121,660 8.48 8.53 8.43 0 16,460 -0.4
31/10/2018
8.48
 1,282,310 8.35 8.48 8.35 0 23,510 -0.6
30/10/2018
8.35
 1,327,200 8.35 8.39 8.27 0 128,900 -3.3
29/10/2018
8.35
 1,435,440 8.63 8.63 8.35 0 179,630 -4.7
26/10/2018
8.63
 1,112,150 8.63 8.69 8.55 0 19,450 -0.5
25/10/2018
8.63
 1,636,820 8.45 8.63 8.26 10,440 16,230 -0.2
24/10/2018
8.45
 1,392,330 8.50 8.51 8.42 0 0 0
23/10/2018
8.50
 912,350 8.50 8.50 8.29 0 0 0
22/10/2018
8.50
 1,030,780 8.51 8.51 8.34 1,650 372,740 -9.7
19/10/2018
8.51
 1,249,600 8.48 8.51 8.39 0 18,630 -0.5
18/10/2018
8.48
 1,151,940 8.53 8.58 8.45 0 0 0
17/10/2018
8.53
 1,442,480 8.50 8.61 8.50 0 1,890 -0.1
16/10/2018
8.50
 1,664,220 8.37 8.53 8.37 0 13,900 -0.4
15/10/2018
8.37
 900,940 8.37 8.40 8.22 1,350 19,820 -0.5
12/10/2018
8.37
 1,423,680 8.19 8.45 8.14 40,190 0 1.0
11/10/2018
8.19
 1,268,670 8.58 8.58 8.18 23,560 330 0.6
10/10/2018
8.58
 1,106,340 8.59 8.71 8.55 43,650 18,830 0.7
09/10/2018
8.59
 1,508,700 8.45 8.66 8.43 11,100 1,000 0.3
08/10/2018
8.45
 1,410,750 8.51 8.56 8.42 5,500 0 0.1
05/10/2018
8.51
 996,560 8.67 8.71 8.51 6,000 103,800 -2.6
04/10/2018
8.67
 1,343,660 8.79 8.79 8.58 34,040 443,070 -11.0
03/10/2018
8.79
 1,546,640 8.74 8.80 8.67 2,600 1,810 0.0
02/10/2018
8.74
 1,442,480 8.75 8.83 8.64 0 35,720 -1.0
01/10/2018
8.75
 1,690,610 8.83 8.96 8.75 0 53,300 -1.5
28/09/2018
8.83
 2,121,470 8.48 8.85 8.45 0 7,130 -0.2
27/09/2018
8.48
 1,717,010 8.51 8.55 8.42 0 1,790 -0.0
26/09/2018
8.51
 2,004,350 8.45 8.67 8.35 100 22,940 -0.6
25/09/2018
8.45
 1,802,250 8.51 8.55 8.43 12,100 0 0.3
24/09/2018
8.51
 1,701,190 8.42 8.61 8.45 800 6,810 -0.2
21/09/2018
8.42
 1,573,450 8.21 8.58 8.19 19,950 595,390 -15.1
20/09/2018
8.21
 592,880 8.16 8.21 8.14 0 2,300 -0.1
19/09/2018
8.16
 825,510 8.10 8.24 8.11 900 6,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |