CTCP Phát triển Bất động sản Phát Đạt (pdr)

17.70
0.40
(2.31%)
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
(2025-12-30) 		-1.95 -10.05% 253,995,800 -16,556,900 -288.3
17.25
19.40
17.30
2 tháng
(2025-12-01) 		-4.45 -20.32% 465,632,600 -23,781,900 -435.1
17.25
22.60
17.30
3 tháng
(2025-10-31) 		-5.10 -22.62% 647,258,000 -28,168,100 -533.4
17.25
23.05
17.30
6 tháng
(2025-08-04) 		-1.75 -9.11% 2,237,983,700 -29,967,540 -501.3
17.25
26.30
17.30
12 tháng
(2025-02-03) 		0.04 0.24% 3,626,537,200 -46,651,623 -793.8
13.94
26.30
17.30
24 tháng
(2024-02-15) 		-7.40 -29.76% 5,732,401,700 -48,643,210 -777.8
13.94
27.56
17.30
36 tháng
(2023-02-14) 		8.58 96.79% 8,601,004,500 -26,961,055 -144.9
8.45
27.56
17.30
60 tháng
(2021-02-24) 		-14.07 -44.64% 10,748,008,500 -14,950,926 422.2
8.45
60.76
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2018
10.43
 834,820 10.68 10.74 10.43 6,500 26,490 -0.8
24/04/2018
10.68
 926,810 10.68 10.79 10.52 6,490 3,000 0.1
23/04/2018
10.68
 1,606,770 11.11 11.22 10.63 5,100 37,390 -1.3
20/04/2018
11.11
 2,075,510 10.78 11.11 10.71 3,000 32,920 -1.2
19/04/2018
10.78
 1,109,120 10.98 10.98 10.70 15,320 38,090 -0.9
18/04/2018
10.98
 1,015,240 11.11 11.12 10.91 1,010 64,440 -2.6
17/04/2018
11.11
 1,342,150 10.71 11.11 10.66 11,330 0 0.5
16/04/2018
10.71
 1,228,890 10.52 10.71 10.33 4,600 0 0.2
13/04/2018
10.52
 886,380 10.87 10.94 10.49 0 0 0
12/04/2018
10.87
 945,890 10.92 10.92 10.67 10,800 2,540 0.3
11/04/2018
10.92
 1,033,050 11.24 11.24 10.92 2,000 60,160 -2.4
10/04/2018
11.24
 1,232,880 11.59 11.62 11.16 800 0 0.0
09/04/2018
11.59
 1,341,980 11.62 11.73 11.54 200 10,000 -0.4
06/04/2018
11.62
 3,173,110 10.87 11.62 10.90 17,900 3,000 0.6
05/04/2018
10.87
 1,393,790 10.80 10.87 10.78 100 0 0.0
04/04/2018
10.80
 1,357,920 10.80 10.87 10.75 0 19,000 -0.8
03/04/2018
10.80
 1,020,060 10.79 10.90 10.74 250,870 232,870 0.7
02/04/2018
10.79
 892,650 10.92 10.95 10.76 1,360 0 0.1
30/03/2018
10.92
 1,247,790 10.84 10.98 10.82 0 4,000 -0.2
29/03/2018
10.84
 1,957,600 10.64 10.84 10.62 14,630 0 0.6
28/03/2018
10.64
 1,591,140 10.59 10.68 10.58 0 1,800 -0.1
27/03/2018
10.59
 1,172,850 10.49 10.60 10.48 5,150 3,000 0.1
26/03/2018
10.49
 1,318,040 10.33 10.52 10.32 130,220 2,000 5.0
23/03/2018
10.33
 614,410 10.55 10.55 10.28 2,200 0 0.1
22/03/2018
10.55
 1,279,020 10.56 10.63 10.53 322,770 322,520 0.0
21/03/2018
10.56
 932,740 10.60 10.68 10.56 15,200 2,800 0.5
20/03/2018
10.60
 1,377,890 10.55 10.63 10.51 200 127,320 -5.0
19/03/2018
10.55
 1,467,420 10.52 10.58 10.36 135,480 234,720 -3.9
16/03/2018
10.52
 959,640 10.71 10.76 10.52 2,249,780 259,580 78.0
15/03/2018
10.71
 1,005,680 10.84 10.92 10.70 9,920 0 0.4
14/03/2018
10.84
 902,860 10.95 10.96 10.84 97,220 0 4.0
13/03/2018
10.95
 1,622,970 10.98 11.03 10.79 50 50,360 -2.0
12/03/2018
10.98
 2,479,570 10.58 11.11 10.58 10,108,550 0 374.3
09/03/2018
10.58
 1,502,250 10.58 10.76 10.58 276,460 0 11.0
08/03/2018
10.58
 2,831,470 10.29 10.71 10.29 228,460 0 8.9
07/03/2018
10.29
 1,267,340 10.44 10.53 10.29 73,140 1,500 2.8
06/03/2018
10.44
 1,484,180 10.23 10.49 10.23 58,190 0 2.2
05/03/2018
10.23
 1,985,710 10.00 10.41 10.23 54,100 11,870 1.6
02/03/2018
10.00
 1,361,600 9.75 10.05 9.70 2,000 0 0.1
01/03/2018
9.75
 2,544,410 9.50 9.85 9.40 0 0 0
28/02/2018
9.50
 1,176,060 9.75 9.77 9.50 0 0 0
27/02/2018
9.75
 982,470 9.76 9.83 9.72 350 5,000 -0.2
26/02/2018
9.76
 829,640 9.81 9.85 9.72 0 2,000 -0.1
23/02/2018
9.81
 1,027,620 9.77 9.84 9.76 0 2,000 -0.1
22/02/2018
9.77
 1,085,630 9.88 9.89 9.76 0 3,000 -0.1
21/02/2018
9.88
 941,510 9.91 9.91 9.76 920 10,000 -0.3
13/02/2018
9.91
 1,140,610 9.88 9.91 9.80 0 0 0
12/02/2018
9.88
 2,010,800 9.26 9.88 9.30 0 0 0
09/02/2018
9.26
 1,958,280 9.34 9.36 9.08 10,000 4,090 0.2
08/02/2018
9.34
 870,400 9.37 9.53 9.29 760 0 0.0
07/02/2018
9.37
 1,392,890 9.14 9.72 9.22 0 10,000 -0.4
06/02/2018
9.14
 885,590 9.83 9.83 9.14 4,000 250 0.1
05/02/2018
9.83
 1,394,110 10.36 10.36 9.83 0 270 -0.0
02/02/2018
10.36
 1,077,930 10.36 10.39 10.23 4,550 0 0.2
01/02/2018
10.36
 1,970,540 10.56 10.63 10.35 10,000 0 0.4
31/01/2018
10.56
 2,349,170 10.44 10.76 10.41 20,000 0 0.8
30/01/2018
10.44
 1,644,720 10.37 10.44 10.24 2,300 4,500 -0.1
29/01/2018
10.37
 1,336,790 10.37 10.40 10.31 1,000 0 0.0
26/01/2018
10.37
 1,807,090 10.23 10.39 10.21 7,200 1,300 0.2

Chính sách bảo mật | Điều khoản sử dụng |