CTCP Phát triển Bất động sản Phát Đạt (pdr)

17.20
-0.25
(-1.43%)
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
(2025-12-29) 		-2.30 -11.73% 253,757,900 -14,629,400 -254.8
17.25
19.60
17.45
2 tháng
(2025-12-01) 		-4.60 -21% 455,873,500 -22,139,000 -407.1
17.25
22.60
17.45
3 tháng
(2025-10-30) 		-6.10 -26.07% 647,896,200 -26,669,800 -508.8
17.25
23.40
17.45
6 tháng
(2025-08-01) 		-1.40 -7.50% 2,245,132,400 -29,478,540 -497.0
17.25
26.30
17.45
12 tháng
(2025-02-03) 		-0.11 -0.62% 3,616,778,100 -45,008,723 -765.7
13.94
26.30
17.45
24 tháng
(2024-02-15) 		-7.55 -30.37% 5,722,642,600 -47,000,310 -749.8
13.94
27.56
17.45
36 tháng
(2023-02-13) 		7.89 83.83% 8,605,236,600 -25,430,091 -118.1
8.45
27.56
17.45
60 tháng
(2021-02-23) 		-14.67 -45.88% 10,741,412,600 -13,459,226 440.6
8.45
60.76
17.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2025
23.40
 46,814,800 24.90 25.15 23.40 1,456,800 3,866,500 -59.3
05/09/2025
25.10
 38,670,200 26.20 27.20 25.05 1,730,900 1,167,700 13.9
04/09/2025
26
 19,778,800 26.60 27.10 26 143,800 401,300 -6.9
03/09/2025
26.25
 55,953,700 24 26.25 23.80 5,749,500 1,907,300 95.5
29/08/2025
24.55
 24,762,700 24.70 25.45 24.50 835,900 1,908,900 -27.0
28/08/2025
24.40
 28,246,700 24.85 24.85 23.95 33,400 2,662,040 0
27/08/2025
24.55
 41,698,300 24.55 25.80 24.30 975,500 3,382,400 -60.3
26/08/2025
24.40
 22,727,200 23 24.40 22.90 1,198,500 846,900 8.3
25/08/2025
23.20
 18,117,900 24.35 24.50 23 998,500 1,552,800 -13.9
22/08/2025
24
 51,126,900 23.30 24.90 22.15 7,706,600 2,004,300 129.6
21/08/2025
23.75
 27,668,400 24.30 24.85 23.75 862,600 2,299,600 -34.8
20/08/2025
24.50
 47,116,700 25.60 25.60 23.95 3,668,800 1,566,200 50.3
19/08/2025
25.70
 32,141,000 25.80 26.70 25.10 860,200 1,526,600 -17.3
18/08/2025
25.65
 54,449,600 24 25.65 23.60 5,743,800 1,211,700 112.2
15/08/2025
24
 30,630,400 24.95 24.95 23.70 2,322,200 1,166,700 27.5
14/08/2025
24.55
 31,149,100 24.40 25 23.75 2,859,100 819,000 49.3
13/08/2025
24.20
 41,278,800 24.10 24.35 23.20 3,674,000 4,366,600 -17.6
12/08/2025
23.90
 43,400,200 22.60 24.25 22.20 1,121,100 340,100 17.7
11/08/2025
22.70
 37,343,400 22.20 22.75 22.20 681,200 546,400 3.0
08/08/2025
21.30
 46,930,100 20.15 21.30 19.75 4,469,100 501,200 82.2
07/08/2025
19.95
 17,017,600 19.85 20 19.60 675,300 834,500 -3.2
06/08/2025
19.50
 11,106,900 19.10 19.50 19 748,700 1,214,600 -8.9
05/08/2025
19
 30,339,200 19.45 20 18 630,900 2,810,500 -43.2
04/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
04/08/2025
19.20
 11,363,500 18.90 19.25 18.75 214,000 662,100 -8.6
01/08/2025
18.70
 16,907,800 19.26 19.31 18.66 725,500 1,879,400 -23.7
31/07/2025
19.17
 26,113,000 19.44 19.44 18.43 3,048,100 1,921,800 22.3
30/07/2025
19.21
 19,164,700 19.17 19.54 18.66 1,240,800 374,300 17.7
29/07/2025
19.12
 42,194,100 21.20 21.20 19.12 2,713,300 1,467,600 26.2
28/07/2025
20.56
 44,241,000 19.49 20.56 19.49 1,622,000 613,900 22.4
25/07/2025
19.21
 20,510,900 18.75 19.26 18.70 318,400 1,335,800 -20.9
24/07/2025
18.70
 14,876,300 18.89 19.07 18.61 569,600 1,253,500 -14.0
23/07/2025
18.70
 16,174,700 19.12 19.17 18.66 531,700 1,012,200 -9.8
22/07/2025
18.89
 19,096,200 18.47 18.94 18.29 1,258,700 6,330,400 -101.7
21/07/2025
18.52
 21,598,500 19.12 19.31 18.47 2,040,900 914,300 22.2
18/07/2025
19.03
 27,634,100 19.58 20.28 18.98 486,400 525,500 -0.7
17/07/2025
19.35
 29,384,600 18.66 19.81 18.52 711,800 1,533,500 -17.2
16/07/2025
18.56
 27,192,400 17.92 18.70 17.87 89,600 1,253,300 -23.4
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

Chính sách bảo mật | Điều khoản sử dụng |