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)
18/09/2018
8.10
 1,859,240 8.22 8.22 8.00 4,000 571,490 -14.2
17/09/2018
8.22
 937,330 8.26 8.27 8.18 16,320 2,780 0.3
14/09/2018
8.26
 857,690 8.26 8.29 8.19 0 2,400 -0.1
13/09/2018
8.26
 956,060 8.22 8.30 8.14 500 2,360 -0.0
12/09/2018
8.22
 856,540 8.35 8.40 8.16 19,500 53,130 -0.9
11/09/2018
8.35
 1,665,950 8.13 8.35 8.13 27,610 25,980 0.0
10/09/2018
8.13
 925,350 8.10 8.13 8.06 100 51,820 -1.3
07/09/2018
8.10
 1,050,500 8.00 8.19 8.00 1,510 2,450 -0.0
06/09/2018
8.00
 948,470 8.10 8.13 8.00 2,300 2,400 -0.0
05/09/2018
8.10
 749,290 8.18 8.19 8.10 42,900 2,400 1.0
04/09/2018
8.18
 1,167,430 8.19 8.21 8.13 540 2,360 -0.0
31/08/2018
8.19
 1,175,990 8.22 8.34 8.14 11,060 2,400 0.2
30/08/2018
8.22
 1,567,970 8.37 8.39 8.10 10,090 544,000 -13.6
29/08/2018
8.37
 805,090 8.48 8.51 8.35 1,200 9,090 -0.2
28/08/2018
8.48
 968,640 8.42 8.48 8.32 10,000 3,310 0.2
27/08/2018
8.42
 868,680 8.48 8.51 8.37 8,090 0 0.2
24/08/2018
8.48
 852,100 8.55 8.58 8.40 7,000 2,360 0.1
23/08/2018
8.55
 1,537,740 8.35 8.64 8.29 0 27,860 -0.7
22/08/2018
8.35
 2,223,550 8.19 8.48 8.11 0 2,400 -0.1
21/08/2018
8.19
 1,087,010 8.11 8.24 8.10 17,000 2,400 0.4
20/08/2018
8.11
 914,860 8.19 8.22 8.08 0 12,070 -0.3
17/08/2018
8.19
 920,860 8.08 8.29 8.10 0 12,000 -0.3
16/08/2018
8.08
 1,362,480 8.29 8.29 8.08 10,000 12,000 -0.1
15/08/2018
8.29
 1,373,860 8.22 8.42 8.22 8,910 6,240 0.1
14/08/2018
8.22
 812,680 8.03 8.29 7.95 1,160 10,260 -0.2
13/08/2018
8.03
 850,110 8.03 8.05 7.97 0 2,400 -0.1
10/08/2018
8.03
 657,530 8.11 8.19 8.03 0 20,390 -0.5
09/08/2018
8.11
 457,580 8.16 8.18 7.92 10 76,350 -1.9
08/08/2018
8.16
 800,620 8.16 8.21 8.14 0 4,800 -0.1
07/08/2018
8.16
 1,002,980 8.10 8.16 8.03 0 2,400 -0.1
06/08/2018
8.10
 1,080,320 8.03 8.13 7.97 100 0 0.0
03/08/2018
8.03
 1,046,930 8.06 8.16 7.81 0 540,850 -13.4
02/08/2018
8.06
 732,370 8.39 8.39 8.06 0 0 0
01/08/2018
8.39
 610,750 8.48 8.48 8.30 11,130 0 0.3
31/07/2018
8.48
 951,820 8.45 8.55 8.35 32,290 0 0.8
30/07/2018
8.45
 823,720 8.42 8.50 8.39 0 0 0
27/07/2018
8.42
 1,920,590 8.08 8.42 8.02 17,090 26,870 -0.2
26/07/2018
8.08
 578,910 8.08 8.08 8.03 20,720 1,700 0.5
25/07/2018
8.08
 735,530 8.08 8.13 8.00 0 74,280 -1.9
24/07/2018
8.08
 600,520 8.32 8.32 8.06 9,800 168,200 -4.0
23/07/2018
8.32
 855,440 8.34 8.34 8.18 0 4,900 -0.1
20/07/2018
8.34
 851,630 8.34 8.34 8.19 4,900 1,000 0.1
19/07/2018
8.34
 696,330 8.35 8.40 8.24 10,300 72,470 -1.6
18/07/2018
8.35
 1,101,550 8.11 8.35 8.11 5,000 21,450 -0.4
17/07/2018
8.11
 1,695,900 8.16 8.16 8.02 0 21,450 -0.5
16/07/2018
8.16
 672,340 8.16 8.18 8.03 0 24,510 -0.6
13/07/2018
8.16
 814,960 8.10 8.18 8.06 1,500 0 0.0
12/07/2018
8.10
 824,060 8.02 8.18 8.02 0 0 0
11/07/2018
8.02
 852,870 8.19 8.19 7.77 0 140 -0.0
10/07/2018
8.19
 718,130 8.19 8.22 8.10 34,820 0 0.9
09/07/2018
8.19
 1,255,870 7.90 8.29 8.00 0 0 0
06/07/2018
7.90
 1,172,270 8.37 8.37 7.79 100 40,740 -1.0
05/07/2018
8.37
 287,550 9.00 9.00 8.37 18,350 0 0.5
04/07/2018
9.00
 582,630 9.12 9.20 8.80 18,270 8,560 0.3
03/07/2018
9.12
 637,890 9.80 9.83 9.12 3,180 35,840 -1.0
02/07/2018
9.80
 534,030 9.86 9.90 9.65 38,000 0 1.2
29/06/2018
9.86
 632,370 9.83 9.91 9.77 0 320 -0.0
28/06/2018
9.83
 613,870 9.90 9.94 9.73 0 0 0
27/06/2018
9.90
 856,270 10.02 10.07 9.90 0 0 0
26/06/2018
10.02
 596,790 10.06 10.07 9.94 0 0 0
25/06/2018
10.06
 3,412,800 10.06 10.12 10.02 1,000 7,530 -0.2
22/06/2018
10.06
 639,460 9.96 10.06 9.93 0 0 0
21/06/2018
9.96
 2,486,600 10.28 10.28 9.96 21,750 4,900 0.5
20/06/2018
10.28
 1,965,720 9.96 10.28 9.91 1,000 10 0.0
19/06/2018
9.96
 646,810 10.20 10.20 9.61 250 10,700 -0.3
18/06/2018
10.20
 952,620 10.25 10.28 10.09 0 3,990 -0.1
15/06/2018
10.25
 1,037,730 10.02 10.25 9.94 183,900 91,190 3.0
14/06/2018
10.02
 777,310 10.06 10.12 10.01 37,610 49,820 -0.4
13/06/2018
10.06
 576,580 10.09 10.17 9.98 40,970 60,000 -0.6
12/06/2018
10.09
 710,460 10.09 10.10 9.83 6,610 17,700 -0.3
11/06/2018
10.09
 598,440 10.22 10.23 10.09 6,620 24,880 -0.6
08/06/2018
10.22
 512,690 10.31 10.36 10.10 5,640 8,610 -0.1
07/06/2018
10.31
 517,980 10.38 10.38 10.12 21,290 23,420 -0.1
06/06/2018
10.38
 2,172,790 9.88 10.44 9.77 5,640 0 0.2
05/06/2018
9.88
 568,110 9.86 9.94 9.83 26,070 28,000 -0.1
04/06/2018
9.86
 865,960 9.73 9.86 9.61 9,940 88,660 -2.4
01/06/2018
9.73
 807,590 9.67 9.80 9.62 0 34,360 -1.0
31/05/2018
9.67
 1,448,660 9.62 9.72 9.57 14,210 15,760 -0.0
30/05/2018
9.62
 450,770 9.64 9.65 9.51 20,010 16,660 0.1
29/05/2018
9.64
 718,800 9.59 9.72 9.53 66,450 60 2.0
28/05/2018
9.59
 665,880 9.64 9.64 9.25 38,790 1,610 1.1
25/05/2018
9.64
 465,550 9.64 9.64 9.54 7,620 0 0.2
24/05/2018
9.64
 445,310 9.62 9.65 9.57 38,560 0 1.2
23/05/2018
9.62
 589,470 9.64 9.64 9.36 0 0 0
22/05/2018
9.64
 1,598,090 9.94 9.94 9.35 16,640 2,000 0.4
21/05/2018
9.94
 789,630 9.94 9.96 9.81 0 0 0
18/05/2018
9.94
 559,630 9.96 10.06 9.80 16,850 0 0.5
17/05/2018
9.96
 495,570 10.02 10.07 9.96 0 0 0
16/05/2018
10.02
 430,160 10.06 10.06 9.98 0 0 0
15/05/2018
10.06
 622,860 10.12 10.15 10.01 0 0 0
14/05/2018
10.12
 608,360 10.09 10.18 10.06 0 0 0
11/05/2018
10.09
 841,010 10.12 10.18 9.85 31,920 0 1.0
10/05/2018
10.12
 550,540 10.25 10.36 10.12 0 0 0
09/05/2018
10.25
 713,940 10.47 10.47 10.22 0 400 -0.0
08/05/2018
10.47
 792,250 10.47 10.51 10.31 161,810 161,810 0
07/05/2018
10.47
 724,570 10.28 10.47 10.18 0 0 0
04/05/2018
10.28
 524,940 10.18 10.31 10.07 0 2,000 -0.1
03/05/2018
10.18
 754,440 10.22 10.22 9.67 0 8,000 -0.2
02/05/2018
10.22
 520,530 10.67 10.71 10.22 0 12,820 -0.4
27/04/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
27/04/2018
10.67
 870,290 10.43 10.68 10.44 57,480 300 1.9

Chính sách bảo mật | Điều khoản sử dụng |