CTCP Phát triển Bất động sản Phát Đạt (pdr)

12
-0.10
(-0.83%)
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
(2026-07-06) 		-2.20 -15.38% 178,351,700 7,494,900 0
11.15
14.40
12
2 tháng
(2026-06-08) 		-2.80 -18.79% 292,387,300 6,999,913 0
11.15
15.35
12
3 tháng
(2026-05-07) 		-4.45 -26.89% 561,045,800 6,889,403 0
11.15
17
12
6 tháng
(2026-02-06) 		-4.90 -28.82% 1,114,910,600 3,268,261 -11.1
11.15
17.90
12
12 tháng
(2025-08-11) 		-10.60 -46.70% 3,281,805,300 -26,552,279 -515.7
11.15
26.30
12
24 tháng
(2024-08-15) 		-4.20 -25.75% 5,742,176,600 -29,158,245 -511.7
11.15
26.30
12
36 tháng
(2023-08-21) 		-5.05 -29.44% 8,392,439,500 -18,674,327 -160.0
11.15
27.56
12
60 tháng
(2021-08-31) 		-41.85 -77.57% 11,420,299,700 -18,164,005 -363.2
8.45
60.76
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/12/2018
8.43
 826,570 8.35 8.51 8.32 0 1,980 -0.1
19/12/2018
8.35
 789,110 8.39 8.48 8.22 0 1,890 -0.0
18/12/2018
8.39
 733,220 8.63 8.63 8.29 0 2,810 -0.1
17/12/2018
8.63
 690,420 8.83 8.83 8.63 4,000 0 0.1
14/12/2018
8.83
 534,950 8.87 8.90 8.77 0 0 0
13/12/2018
8.87
 1,203,720 8.74 8.87 8.71 0 13,980 -0.4
12/12/2018
8.74
 566,490 8.74 8.77 8.67 0 1,800 -0.0
11/12/2018
8.74
 555,110 8.72 8.80 8.67 0 0 0
10/12/2018
8.72
 739,930 8.80 8.83 8.61 0 3,480 -0.1
07/12/2018
8.80
 903,570 8.74 8.90 8.74 0 18,000 -0.5
06/12/2018
8.74
 949,700 8.83 8.90 8.66 12,830 35,500 -0.6
05/12/2018
8.83
 1,499,210 8.48 8.83 8.37 0 100 -0.0
04/12/2018
8.48
 684,830 8.51 8.51 8.37 0 1,890 -0.0
03/12/2018
8.51
 833,130 8.51 8.61 8.35 53,000 5,570 1.2
30/11/2018
8.51
 746,960 8.51 8.55 8.35 0 1,890 -0.0
29/11/2018
8.51
 544,480 8.55 8.59 8.35 0 1,890 -0.1
28/11/2018
8.55
 580,320 8.51 8.55 8.32 0 1,890 -0.0
27/11/2018
8.51
 655,060 8.50 8.53 8.48 0 1,500 -0.0
26/11/2018
8.50
 687,480 8.47 8.50 8.43 40 0 0
23/11/2018
8.47
 1,107,060 8.51 8.53 8.43 0 0 0
22/11/2018
8.51
 890,190 8.55 8.59 8.45 0 4,130 -0.1
21/11/2018
8.55
 992,420 8.55 8.55 8.47 0 100 -0.0
20/11/2018
8.55
 1,234,780 8.48 8.55 8.43 0 4,980 -0.1
19/11/2018
8.48
 1,182,820 8.47 8.51 8.40 0 6,020 -0.2
16/11/2018
8.47
 1,028,920 8.48 8.48 8.42 0 16,190 -0.4
15/11/2018
8.48
 1,290,160 8.40 8.48 8.37 0 0 0
14/11/2018
8.40
 1,186,930 8.39 8.42 8.35 3,310 10,000 -0.2
13/11/2018
8.39
 1,076,640 8.51 8.51 8.37 800 15,000 -0.4
12/11/2018
8.51
 1,396,160 8.51 8.51 8.42 0 30,000 -0.8
09/11/2018
8.51
 1,209,440 8.56 8.56 8.48 0 10,440 -0.3
08/11/2018
8.56
 1,530,620 8.58 8.64 8.53 0 0 0
07/11/2018
8.58
 940,630 8.61 8.61 8.50 0 0 0
06/11/2018
8.61
 1,114,630 8.61 8.66 8.53 0 0 0
05/11/2018
8.61
 1,335,870 8.64 8.64 8.50 0 0 0
02/11/2018
8.64
 2,268,040 8.48 8.67 8.47 0 34,840 -0.9
01/11/2018
8.48
 1,121,660 8.48 8.53 8.43 0 16,460 -0.4
31/10/2018
8.48
 1,282,310 8.35 8.48 8.35 0 23,510 -0.6
30/10/2018
8.35
 1,327,200 8.35 8.39 8.27 0 128,900 -3.3
29/10/2018
8.35
 1,435,440 8.63 8.63 8.35 0 179,630 -4.7
26/10/2018
8.63
 1,112,150 8.63 8.69 8.55 0 19,450 -0.5
25/10/2018
8.63
 1,636,820 8.45 8.63 8.26 10,440 16,230 -0.2
24/10/2018
8.45
 1,392,330 8.50 8.51 8.42 0 0 0
23/10/2018
8.50
 912,350 8.50 8.50 8.29 0 0 0
22/10/2018
8.50
 1,030,780 8.51 8.51 8.34 1,650 372,740 -9.7
19/10/2018
8.51
 1,249,600 8.48 8.51 8.39 0 18,630 -0.5
18/10/2018
8.48
 1,151,940 8.53 8.58 8.45 0 0 0
17/10/2018
8.53
 1,442,480 8.50 8.61 8.50 0 1,890 -0.1
16/10/2018
8.50
 1,664,220 8.37 8.53 8.37 0 13,900 -0.4
15/10/2018
8.37
 900,940 8.37 8.40 8.22 1,350 19,820 -0.5
12/10/2018
8.37
 1,423,680 8.19 8.45 8.14 40,190 0 1.0
11/10/2018
8.19
 1,268,670 8.58 8.58 8.18 23,560 330 0.6
10/10/2018
8.58
 1,106,340 8.59 8.71 8.55 43,650 18,830 0.7
09/10/2018
8.59
 1,508,700 8.45 8.66 8.43 11,100 1,000 0.3
08/10/2018
8.45
 1,410,750 8.51 8.56 8.42 5,500 0 0.1
05/10/2018
8.51
 996,560 8.67 8.71 8.51 6,000 103,800 -2.6
04/10/2018
8.67
 1,343,660 8.79 8.79 8.58 34,040 443,070 -11.0
03/10/2018
8.79
 1,546,640 8.74 8.80 8.67 2,600 1,810 0.0
02/10/2018
8.74
 1,442,480 8.75 8.83 8.64 0 35,720 -1.0
01/10/2018
8.75
 1,690,610 8.83 8.96 8.75 0 53,300 -1.5
28/09/2018
8.83
 2,121,470 8.48 8.85 8.45 0 7,130 -0.2
27/09/2018
8.48
 1,717,010 8.51 8.55 8.42 0 1,790 -0.0
26/09/2018
8.51
 2,004,350 8.45 8.67 8.35 100 22,940 -0.6
25/09/2018
8.45
 1,802,250 8.51 8.55 8.43 12,100 0 0.3
24/09/2018
8.51
 1,701,190 8.42 8.61 8.45 800 6,810 -0.2
21/09/2018
8.42
 1,573,450 8.21 8.58 8.19 19,950 595,390 -15.1
20/09/2018
8.21
 592,880 8.16 8.21 8.14 0 2,300 -0.1
19/09/2018
8.16
 825,510 8.10 8.24 8.11 900 6,300 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |