CTCP Phát triển Bất động sản Phát Đạt (pdr)

26.25
0.20
(0.77%)
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
(2024-04-19) 		2.38 10.05% 153,349,000 1,945,617 53.5
22.86
26.05
26.05
2 tháng
(2024-03-19) 		0.12 0.47% 453,308,900 7,547,517 229.3
22.86
29.77
26.05
3 tháng
(2024-02-19) 		-0.47 -1.76% 713,864,300 7,688,151 233.5
22.86
29.77
26.05
6 tháng
(2023-11-20) 		0.30 1.17% 1,382,715,100 3,570,128 123.3
22.86
29.77
26.05
12 tháng
(2023-05-24) 		13.72 111.24% 3,148,686,400 32,413,228 796.8
12.11
29.77
26.05
24 tháng
(2022-05-30) 		-23.91 -47.86% 4,597,830,200 36,758,760 1,037.9
9.12
52.76
26.05
36 tháng
(2021-06-03) 		-25.85 -49.81% 5,512,391,500 34,833,750 914.7
9.12
65.62
26.05
60 tháng
(2019-06-14) 		15.51 147.12% 6,280,569,600 18,352,921 871.9
9.12
65.62
26.05
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
23.76
0.18
 16,751,800 23.58 24.21 23.31 2,366,500 2,943,300 -15.1
#102 14/12/2023
23.58
-0.23
 12,173,900 23.81 24.21 23.49 134,600 354,900 -5.8
#103 13/12/2023
23.81
-0.63
 15,796,800 24.44 24.71 23.67 258,400 101,200 4.1
#104 12/12/2023
24.44
-0.68
 12,863,700 25.12 25.39 24.44 30,500 92,000 -1.7
#105 11/12/2023
25.12
-0.81
 9,474,500 25.93 25.93 25.03 56,600 360,300 -8.5
#106 08/12/2023
25.93
0.05
 13,068,100 25.88 26.06 25.25 303,800 5,500 8.5
#107 07/12/2023
25.88
-0.14
 22,025,400 26.02 26.70 24.62 281,600 759,500 -13.5
#108 06/12/2023
26.02
0.77
 16,509,000 25.25 26.02 25.03 503,900 111,500 11.1
#109 05/12/2023
25.25
-0.36
 10,173,600 25.61 25.88 25.25 172,100 219,300 -1.3
#110 04/12/2023
25.61
1.22
 16,514,000 24.39 25.84 24.71 652,800 871,200 -6.1
#111 01/12/2023
24.39
-0.18
 9,558,700 24.57 24.75 23.99 33,400 645,100 -16.4
#112 30/11/2023
24.57
-0.09
 10,073,800 24.66 25.12 24.39 15,400 69,700 -1.5
#113 29/11/2023
24.66
0.27
 8,671,600 24.39 24.84 24.35 95,100 794,300 -18.9
#114 28/11/2023
24.39
0.36
 12,233,300 24.03 24.48 23.17 296,600 319,300 -0.5
#115 27/11/2023
24.03
-0.77
 8,126,600 24.80 24.98 24.03 9,100 314,800 -8.3
#116 24/11/2023
24.80
0.77
 20,178,600 24.03 24.80 23.40 1,159,100 265,800 23.6
#117 23/11/2023
24.03
-1.81
 24,849,800 25.84 25.93 24.03 267,200 1,262,500 -28.1
#118 22/11/2023
25.84
0.23
 13,279,400 25.61 26.02 25.30 69,000 309,300 -6.8
#119 21/11/2023
25.61
-0.14
 13,386,900 25.75 26.15 25.16 505,900 609,100 -2.9
#120 20/11/2023
25.75
0.32
 16,185,000 25.43 25.84 24.84 63,800 219,800 -4.4
#121 17/11/2023
25.43
0.68
 32,874,200 24.75 26.11 24.94 273,000 487,300 -5.9
#122 16/11/2023
24.75
0.86
 16,927,200 23.90 24.75 23.49 0 0 0
#123 15/11/2023
23.90
0.05
 18,214,600 23.85 24.66 23.67 1,439,100 535,700 24.5
#124 14/11/2023
23.85
0
 16,840,800 23.85 24.66 23.40 1,046,200 57,000 26.5
#125 13/11/2023
23.85
0.68
 16,652,200 23.17 24.08 23.08 1,074,000 138,000 24.5
#126 10/11/2023
23.17
0.18
 25,114,800 22.99 24.12 23.04 383,000 316,000 1.8
#127 09/11/2023
22.99
1.49
 31,321,500 21.50 22.99 21.86 313,500 590,100 -7.2
#128 08/11/2023
21.50
1.40
 13,860,100 20.10 21.50 19.97 78,500 26,100 1.2
#129 07/11/2023
20.10
-0.50
 5,482,500 20.60 20.69 20.06 272,200 15,600 5.8
#130 06/11/2023
20.60
0.23
 5,975,700 20.37 20.73 20.24 1,236,500 188,000 23.8
#131 03/11/2023
20.37
0.09
 10,920,300 20.28 20.55 19.70 89,300 265,500 -3.9
#132 02/11/2023
20.28
1.31
 11,455,300 18.97 20.28 18.97 764,000 61,600 15.7
#133 01/11/2023
18.97
0.05
 17,983,100 18.93 18.97 17.62 3,122,000 25,600 62.5
#134 31/10/2023
18.93
-1.40
 15,281,400 20.33 20.46 18.93 720,500 30,100 14.6
#135 30/10/2023
20.33
-0.86
 6,960,300 21.19 21.19 20.19 147,300 17,400 2.9
#136 27/10/2023
21.19
0.77
 14,095,400 20.42 21.37 19.42 74,000 561,100 -11.0
#137 26/10/2023
20.42
-1.54
 18,639,100 21.95 21.95 20.42 56,700 132,200 -1.7
#138 25/10/2023
21.95
0.45
 13,045,600 21.50 22.72 21.68 67,500 84,300 -0.4
#139 24/10/2023
21.50
0.45
 6,043,100 21.05 21.50 20.64 5,100 123,400 -2.8
#140 23/10/2023
21.05
-0.14
 6,756,100 21.19 21.46 20.60 63,400 266,400 -4.7
#141 20/10/2023
21.19
0.86
 8,426,900 20.33 21.50 20.15 54,300 29,900 0.6
#142 19/10/2023
20.33
-0.45
 12,590,000 20.78 21.32 19.60 1,669,800 82,000 36.4
#143 18/10/2023
20.78
-0.86
 16,584,100 21.64 21.86 20.19 642,900 215,700 9.5
#144 17/10/2023
21.64
-0.95
 12,442,000 22.59 23.04 21.64 514,300 26,200 11.9
#145 16/10/2023
22.59
-0.95
 9,312,800 23.53 23.58 22.59 32,700 215,100 -4.7
#146 13/10/2023
23.53
1.54
 15,809,000 22.00 23.53 21.41 917,600 96,800 20.6
#147 12/10/2023
22.00
0.81
 14,107,300 21.19 22.41 21.32 239,700 37,500 4.9
#148 11/10/2023
21.19
0.23
 5,362,000 20.96 21.19 20.55 83,900 201,000 -2.8
#149 10/10/2023
20.96
-0.36
 6,223,800 21.32 21.64 20.96 8,400 43,800 -0.8
#150 09/10/2023
21.32
0.45
 6,092,000 20.87 21.41 20.64 9,400 290,200 -6.5
#151 06/10/2023
20.87
0.45
 9,384,700 20.42 21.14 19.74 222,200 11,300 4.7
#152 05/10/2023
20.42
-0.72
 6,541,200 21.14 21.50 20.28 5,800 25,800 -0.5
#153 04/10/2023
21.14
0.72
 10,517,100 20.42 21.55 19.42 351,000 118,100 5.3
#154 03/10/2023
20.42
-1.54
 14,332,100 21.95 21.95 20.42 552,700 419,700 2.8
#155 02/10/2023
21.95
0.32
 4,719,200 21.64 22.00 21.50 1,006,200 280,000 17.6
#156 29/09/2023
21.64
0.27
 12,020,200 21.37 22.09 21.37 1,285,200 914,700 8.9
#157 28/09/2023
21.37
0.18
 7,680,600 21.19 21.37 20.60 1,032,000 94,000 22.0
#158 27/09/2023
21.19
1.36
 11,187,000 19.83 21.19 19.47 953,800 139,900 18.3
#159 26/09/2023
19.83
-0.77
 14,755,300 20.60 21.41 19.83 822,600 194,500 14.3
#160 25/09/2023
20.60
-1.54
 18,089,200 22.13 22.27 20.60 75,100 60,300 0.3
#161 22/09/2023
22.13
-1.58
 17,491,300 23.72 23.72 22.09 32,400 177,500 -3.7
#162 21/09/2023
23.72
-0.68
 7,557,300 24.39 24.39 23.58 23,100 161,800 -3.6
#163 20/09/2023
24.39
1.08
 13,169,900 23.31 24.39 22.95 84,500 11,500 1.9
#164 19/09/2023
23.31
0.09
 13,150,700 23.22 23.40 22.22 154,000 147,200 0.1
#165 18/09/2023
23.22
-0.41
 7,996,400 23.63 23.63 23.04 0 0 0
#166 15/09/2023
23.63
0.68
 19,677,300 22.95 23.76 22.41 8,263,500 3,459,100 123.2
#167 14/09/2023
22.95
-0.77
 18,287,200 23.72 23.72 22.68 3,900 700 0.1
#168 13/09/2023
23.72
-0.05
 14,940,400 23.76 24.21 23.35 38,500 37,800 0.0
#169 12/09/2023
23.76
1.45
 18,514,400 22.32 23.85 21.82 1,946,000 100,800 46.7
#170 11/09/2023
22.32
-0.81
 15,434,400 23.13 23.35 22.32 1,316,600 237,100 27.5
#171 08/09/2023
23.13
0
 7,773,500 23.13 23.44 22.86 163,500 1,900 4.1
#172 07/09/2023
23.13
0.05
 9,170,200 23.08 23.53 22.90 52,900 90,800 -1.0
#173 06/09/2023
23.08
0.59
 13,018,900 22.50 23.13 22.13 170,200 155,800 0.3
#174 05/09/2023
22.50
0.09
 10,674,600 22.41 22.90 22.09 45,000 515,600 -11.7
#175 31/08/2023
22.41
0.54
 13,132,300 21.86 22.99 21.86 868,800 500,000 9.2
#176 30/08/2023
21.86
0.18
 12,403,100 21.68 21.95 21.01 669,900 331,400 8.1
#177 29/08/2023
21.68
1.36
 32,739,800 20.33 21.73 20.42 1,502,300 419,100 25.8
#178 28/08/2023
20.33
0.36
 10,947,900 19.97 20.37 19.70 615,500 29,600 13.1
#179 25/08/2023
19.97
0
 11,526,300 19.97 20.33 19.70 579,800 246,000 7.3
#180 24/08/2023
19.97
0.99
 17,955,900 18.97 20.06 18.93 637,000 40,500 12.8
#181 23/08/2023
18.97
0.27
 10,978,400 18.70 19.15 18.70 1,270,900 113,900 24.3
#182 22/08/2023
18.70
0.18
 18,406,200 18.52 18.75 17.26 563,300 185,600 7.7
#183 21/08/2023
18.52
-0.72
 16,151,100 19.24 19.24 18.11 616,700 40,500 11.9
#184 18/08/2023
19.24
-1.40
 20,648,100 20.64 20.64 19.24 45,700 200,900 -3.5
#185 17/08/2023
20.64
0.05
 16,332,300 20.60 21.55 20.64 184,100 596,000 -9.6
#186 16/08/2023
20.60
0.36
 12,684,800 20.24 20.64 19.83 200,600 1,900 4.4
#187 15/08/2023
20.24
-0.36
 8,958,400 20.60 20.64 20.19 49,900 109,300 -1.3
#188 14/08/2023
20.60
0.77
 18,728,300 19.83 20.69 20.06 320,600 22,500 6.8
#189 11/08/2023
19.83
0.41
 9,872,700 19.42 19.83 19.06 30,300 87,600 -1.3
#190 10/08/2023
19.42
0
 13,526,300 19.42 19.88 19.20 301,600 108,700 4.2
#191 09/08/2023
19.42
-0.45
 15,579,000 19.88 19.88 19.33 467,600 315,100 3.3
#192 08/08/2023
19.88
-0.45
 11,027,900 20.33 20.42 19.88 100,100 160,000 -1.3
#193 07/08/2023
20.33
0.05
 12,595,300 20.28 20.55 19.88 145,200 437,600 -6.5
#194 04/08/2023
20.28
0.95
 28,856,600 19.33 20.46 19.42 542,800 107,300 9.7
#195 03/08/2023
19.33
0
 10,093,800 19.33 19.70 18.93 138,400 355,800 -4.6
#196 02/08/2023
19.33
0.50
 8,640,400 18.84 19.42 18.61 1,097,000 95,600 21.2
#197 01/08/2023
18.84
-0.77
 15,391,400 19.60 19.60 18.84 248,600 23,100 4.8
#198 31/07/2023
19.60
-0.14
 11,291,300 19.74 19.74 19.20 122,000 106,800 0.3
#199 28/07/2023
19.74
-0.14
 14,558,900 19.88 20.10 19.56 195,800 136,700 1.3
#200 27/07/2023
19.88
0.41
 17,275,400 19.47 19.97 19.24 277,600 134,200 3.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc