CTCP Phát triển Bất động sản Phát Đạt (pdr)

22.20
-0.40
(-1.77%)
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
(2025-11-04) 		-0.70 -3.06% 178,952,400 -6,601,700 -144.4
20.80
23.05
22.60
2 tháng
(2025-10-06) 		-0.95 -4.11% 613,253,000 -2,142,500 -14.9
20.80
26.30
22.60
3 tháng
(2025-09-05) 		-2.95 -11.75% 1,069,674,500 -20,678,200 -461.7
20.80
26.30
22.60
6 tháng
(2025-06-09) 		5.76 35.15% 2,449,981,400 -7,397,385 -113.8
15.51
26.30
22.60
12 tháng
(2024-12-09) 		1.59 7.76% 3,387,180,400 -22,722,843 -362.7
13.94
26.30
22.60
24 tháng
(2023-12-15) 		0.15 0.68% 5,671,038,500 -25,999,788 -346.0
13.94
27.56
22.60
36 tháng
(2022-12-20) 		11.36 105.26% 8,461,603,600 -10,761,326 166.8
8.45
27.56
22.60
60 tháng
(2020-12-30) 		-3.37 -13.22% 10,428,366,040 7,255,984 871.4
8.45
60.76
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
17.96
 15,996,300 18.33 18.56 17.96 132,600 55,100 1.5
14/07/2025
18.19
 24,788,400 17.41 18.29 16.85 1,668,200 255,900 26.8
11/07/2025
17.36
 13,714,600 17.73 17.78 17.31 318,300 159,000 0
10/07/2025
17.69
 18,183,200 17.82 18.19 17.59 1,476,400 664,800 0
09/07/2025
17.59
 20,546,700 17.69 17.87 17.31 1,536,400 1,989,845 0
08/07/2025
17.45
 14,178,300 17.64 17.73 17.22 150,800 1,154,200 -19.0
07/07/2025
17.55
 19,823,400 17.13 17.73 16.90 1,187,600 162,100 19.2
04/07/2025
16.99
 21,523,800 16.57 17.36 16.57 4,610,100 1,244,000 61.6
03/07/2025
16.53
 15,030,100 16.44 16.81 16.25 1,393,100 520,300 15.6
02/07/2025
16.44
 5,181,800 16.34 16.48 16.20 435,100 283,700 2.7
01/07/2025
16.30
 9,718,500 16.71 16.85 16.20 75,800 866,300 -14.0
30/06/2025
16.71
 11,077,700 16.48 16.81 16.44 1,579,900 124,400 26.2
27/06/2025
16.34
 9,964,900 16.44 16.85 16.34 706,300 609,100 1.7
26/06/2025
16.34
 4,339,300 16.48 16.48 16.20 76,500 271,300 -3.4
25/06/2025
16.39
 8,288,100 16.57 16.81 16.39 555,900 344,000 3.8
24/06/2025
16.57
 10,566,400 16.71 16.94 16.57 865,300 522,000 6.1
23/06/2025
16.57
 7,278,000 16.48 16.62 16.25 220,400 408,100 -3.3
20/06/2025
16.67
 11,988,100 16.53 16.85 16.53 1,385,900 265,000 20.2
19/06/2025
16.53
 7,514,600 16.53 16.67 16.25 214,400 250,200 -0.7
18/06/2025
16.57
 11,864,500 16.71 16.90 16.34 1,080,400 1,120,900 -0.8
17/06/2025
16.62
 19,151,700 16.02 16.67 15.83 248,400 897,300 -11.4
16/06/2025
15.93
 5,011,100 15.23 15.93 15.23 116,800 240,700 -2.1
13/06/2025
15.51
 16,049,300 15.79 15.93 15.28 632,700 1,295,100 -11.5
12/06/2025
16.11
 5,360,700 16.16 16.39 16.06 353,400 379,300 -0.4
11/06/2025
16.06
 7,795,100 16.53 16.53 15.97 66,100 530,800 -8.1
10/06/2025
16.44
 6,178,200 16.57 16.67 16.11 540,400 370,800 3.0
09/06/2025
16.39
 9,758,700 16.44 16.85 16.39 629,900 574,300 0.9
06/06/2025
16.48
 14,869,400 16.90 16.90 16.39 750,100 1,392,000 -11.5
05/06/2025
16.90
 9,053,700 17.13 17.18 16.76 433,300 1,587,300 -21.1
04/06/2025
17.08
 12,641,300 17.08 17.45 16.90 421,100 1,014,700 -11.0
03/06/2025
16.99
 12,918,300 17.13 17.13 16.71 787,300 1,577,600 -14.4
02/06/2025
16.90
 25,225,000 15.83 16.90 15.83 2,611,800 2,201,100 6.9
30/05/2025
15.83
 13,887,500 16.30 16.30 15.69 52,400 4,306,100 -73.2
29/05/2025
16.25
 14,602,600 16.20 16.57 15.83 462,900 2,479,700 -35.2
28/05/2025
16.02
 8,381,800 16.39 16.44 15.93 326,000 1,136,300 -14.2
27/05/2025
16.30
 24,975,700 15.46 16.34 15.42 1,972,300 1,984,900 -0.4
26/05/2025
15.28
 8,224,000 14.95 15.32 14.49 1,628,900 1,189,000 7.3
23/05/2025
14.91
 8,896,300 15.19 15.28 14.77 2,400 1,398,100 -22.6
22/05/2025
15.19
 7,175,600 15.46 15.56 15.14 52,100 1,534,400 0
21/05/2025
15.51
 8,507,400 15.51 15.56 15.05 677,900 1,438,300 -12.4
20/05/2025
15.42
 4,234,400 15.56 15.56 15.23 166,100 808,400 -10.6
19/05/2025
15.46
 6,754,500 15.23 15.65 15.09 1,243,900 54,841 0
16/05/2025
15.28
 8,634,100 15.56 15.83 15.28 135,900 1,653,700 0
15/05/2025
15.56
 7,719,000 15.69 15.93 15.42 431,100 1,489,800 0
14/05/2025
15.56
 9,712,200 15.32 15.56 15 1,764,800 833,500 0
13/05/2025
15.28
 6,933,300 15.56 15.56 15.28 1,033,200 536,800 0
12/05/2025
15.32
 6,230,100 15.46 15.56 15.19 9,900 121,700 0
09/05/2025
15.42
 8,935,900 15.51 15.88 15.28 548,400 1,595,200 0
08/05/2025
15.37
 6,138,000 15.46 15.46 15.09 800,700 686,400 0
07/05/2025
15.32
 11,651,500 14.95 15.56 14.86 1,588,500 1,883,000 0
06/05/2025
14.95
 12,053,100 14.63 15.14 14.58 2,264,400 301,600 0
05/05/2025
14.49
 5,108,200 14.35 14.58 14.12 828,700 81,100 0
29/04/2025
14.26
 5,953,900 14.40 14.49 14.17 470,300 537,217 -1.0
28/04/2025
14.54
 5,299,100 14.44 14.54 14.21 728,600 638,400 1.5
25/04/2025
14.54
 4,434,400 14.72 14.81 14.40 13,200 439,600 -6.7
24/04/2025
14.72
 7,477,100 14.49 14.72 14.26 483,300 377,100 1.7
23/04/2025
14.44
 10,472,100 14.58 14.72 13.94 155,100 700,400 -8.3
22/04/2025
14.17
 12,618,400 14.81 15 14.17 199,100 1,117,100 -14.7
21/04/2025
15.19
 6,084,000 15.09 15.28 14.86 27,600 272,000 -3.9
18/04/2025
15.19
 6,096,900 15.32 15.56 15.05 202,120 815,636 -10.0
17/04/2025
15.32
 8,560,900 14.91 15.32 14.77 820,000 1,847,500 -16.5
16/04/2025
15.28
 7,216,200 15.23 15.32 14.91 32,925 1,547,006 -24.7
15/04/2025
15.28
 9,224,300 15.46 15.79 15 107,300 970,300 -14.3
14/04/2025
15.88
 8,030,000 15.69 15.88 15.23 41,300 721,400 -11.4
11/04/2025
15.74
 20,955,700 14.07 15.74 13.94 1,122,500 517,872 9.9
10/04/2025
14.91
 4,392,400 14.91 14.91 14.91 50,000 12,800 0.6
09/04/2025
13.94
 7,900,300 13.94 14.26 13.94 164,500 253,900 -1.3
08/04/2025
14.95
 2,243,300 14.95 15.46 14.95 140,600 200 2.3
04/04/2025
16.06
 14,499,300 15.65 16.06 15.65 1,562,200 170,700 24.2
03/04/2025
16.81
 7,863,900 17.13 17.55 16.81 26,500 785,799 -13.9
02/04/2025
18.06
 3,292,500 18.15 18.19 17.92 115,600 87,400 0.5
01/04/2025
18.01
 2,509,500 17.96 18.15 17.82 100,900 103,200 -0.0
31/03/2025
17.92
 5,629,700 17.69 18.19 17.69 252,300 588,200 -6.5
28/03/2025
17.87
 4,682,200 18.24 18.24 17.82 47,700 52,772 -0.1
27/03/2025
18.15
 4,411,100 18.24 18.29 17.96 34,600 204,297 -3.3
26/03/2025
18.33
 8,073,300 18.47 18.66 18.10 1,530,900 1,271,592 5.2
25/03/2025
18.61
 6,136,600 18.52 18.66 18.24 0 0 0
24/03/2025
18.52
 25,338,500 18.29 18.61 17.64 2,082,505 954,548 22.3
21/03/2025
18.80
 4,484,200 18.66 18.94 18.66 0 0 0
20/03/2025
18.70
 5,772,000 19.07 19.07 18.56 8,900 946,600 -19.1
19/03/2025
19.03
 8,006,200 18.98 19.03 18.80 1,462,700 309,471 23.6
18/03/2025
18.98
 7,501,000 19.35 19.40 18.89 1,390,600 199,800 24.5
17/03/2025
19.26
 14,463,700 18.94 19.44 18.66 742,791 129,995 12.6
14/03/2025
18.70
 10,643,800 18.43 18.98 18.19 764,200 161,200 12.2
13/03/2025
18.33
 9,161,500 18.94 19.07 18.33 9,900 946,587 -19.1
12/03/2025
18.98
 11,558,400 18.94 19.03 18.56 608,200 828,734 -4.5
11/03/2025
19.07
 8,567,400 18.61 19.07 18.47 16,000 88,800 -1.5
10/03/2025
18.89
 8,639,100 18.89 19.17 18.70 980,500 164,955 16.7
07/03/2025
18.80
 13,634,200 18.66 19.26 18.61 1,670,300 216,772 29.8
06/03/2025
18.52
 6,933,900 18.15 18.52 18.10 165,600 430,400 -5.2
05/03/2025
18.10
 7,881,300 18.70 18.70 18.10 6,400 133,800 -2.5
04/03/2025
18.61
 11,989,400 18.61 18.98 18.38 226,200 1,434,818 -24.4
03/03/2025
18.61
 7,932,800 18.52 18.80 18.43 35,000 533,200 -10.0
28/02/2025
18.43
 12,338,700 18.38 18.80 18.19 25,200 1,024,300 -19.9
27/02/2025
18.33
 10,162,300 17.78 18.43 17.73 698,600 524,300 3.5
26/02/2025
17.78
 5,933,900 18.01 18.10 17.73 500,200 777,970 -5.4
25/02/2025
18.01
 5,620,300 18.10 18.38 17.92 240,800 1,013,800 -15.0
24/02/2025
17.92
 5,894,900 17.82 17.92 17.59 197,500 789,300 -11.3
21/02/2025
17.73
 6,167,900 17.92 17.96 17.69 146,200 815,200 -12.8
20/02/2025
17.96
 8,571,300 18.10 18.52 17.96 148,900 218,600 -1.4

Chính sách bảo mật | Điều khoản sử dụng |