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)
25/01/2018
10.23
 2,359,010 10.00 10.32 9.99 686,560 0 26.1
22/01/2018
10.00
 886,340 10.01 10.09 9.95 0 1,000 -0.0
19/01/2018
10.01
 1,118,600 9.99 10.04 9.87 800 0 0.0
18/01/2018
9.99
 1,257,180 10.12 10.13 9.80 0 0 0
17/01/2018
10.12
 1,244,610 10.12 10.23 10.09 0 300 -0.0
16/01/2018
10.12
 1,755,320 10.36 10.36 10.12 0 0 0
15/01/2018
10.36
 1,446,000 10.36 10.47 10.25 2,000 0 0.1
12/01/2018
10.36
 1,883,870 10.36 10.41 10.19 0 610 -0.0
11/01/2018
10.36
 1,238,590 10.31 10.41 10.29 0 0 0
10/01/2018
10.31
 2,061,120 9.91 10.31 9.91 0 0 0
09/01/2018
9.91
 898,400 9.93 9.96 9.88 0 0 0
08/01/2018
9.93
 1,285,990 9.99 9.99 9.87 0 3,730 -0.1
05/01/2018
9.99
 1,729,650 9.77 10.04 9.77 4,000 12,500 -0.3
04/01/2018
9.77
 1,317,750 9.77 9.80 9.72 3,450 0 0.1
03/01/2018
9.77
 1,701,600 9.69 9.87 9.69 7,000 0 0.3
02/01/2018
9.69
 1,369,080 9.56 9.69 9.56 5,500 0 0.2
29/12/2017
9.56
 1,304,610 9.56 9.62 9.53 730 0 0.0
28/12/2017
9.56
 1,491,710 9.50 9.62 9.48 19,000 0 0.7
27/12/2017
9.50
 1,224,800 9.45 9.50 9.37 0 0 0
26/12/2017
9.45
 1,195,120 9.40 9.45 9.37 0 0 0
25/12/2017
9.40
 1,530,910 9.28 9.46 9.26 2,000 3,000 -0.0
22/12/2017
9.28
 923,850 9.24 9.28 9.21 0 0 0
21/12/2017
9.24
 1,054,840 9.16 9.25 9.14 0 200 -0.0
20/12/2017
9.16
 922,840 9.16 9.18 9.12 0 50,000 -1.7
19/12/2017
9.16
 995,640 9.18 9.22 9.09 610 200 0.0
18/12/2017
9.18
 1,082,400 9.02 9.21 9.02 0 0 0
15/12/2017
9.02
 880,320 9.00 9.02 8.97 0 6,000 -0.2
14/12/2017
9.00
 957,080 8.97 9.00 8.93 0 7,000 -0.2
13/12/2017
8.97
 996,050 8.97 9.01 8.92 0 0 0
12/12/2017
8.97
 1,752,740 8.97 8.98 8.70 0 23,920 -0.8
11/12/2017
8.97
 1,615,630 9.17 9.17 8.97 0 20,900 -0.7
08/12/2017
9.17
 1,005,650 9.13 9.18 9.09 0 14,000 -0.5
07/12/2017
9.13
 1,055,660 9.18 9.21 9.13 220 400 -0.0
06/12/2017
9.18
 944,980 9.17 9.20 9.13 0 0 0
05/12/2017
9.17
 989,330 9.20 9.29 9.10 0 0 0
04/12/2017
9.20
 1,744,840 9.56 9.57 9.14 0 86,100 -3.0
01/12/2017
9.56
 1,474,510 9.53 9.58 9.44 63,000 40,000 0.8
30/11/2017
9.53
 1,216,880 9.58 9.62 9.53 1,000 0 0.0
29/11/2017
9.58
 1,623,830 9.70 9.75 9.54 510 2,000 -0.1
28/11/2017
9.70
 1,445,450 9.73 9.75 9.62 15,130 2,000 0.5
27/11/2017
9.73
 1,942,820 9.61 9.77 9.69 21,130 6,000 0.5
24/11/2017
9.61
 3,069,650 9.14 9.61 9.16 44,000 73,350 -1.0
23/11/2017
9.14
 1,669,530 9.25 9.25 9.10 18,000 60,000 -1.4
22/11/2017
9.25
 1,355,410 9.26 9.29 9.20 10 10,960 -0.4
21/11/2017
9.26
 1,317,590 9.37 9.37 9.26 36,100 54,950 -0.6
20/11/2017
9.37
 1,944,510 9.18 9.37 9.12 122,220 0 4.2
17/11/2017
9.18
 1,560,330 9.21 9.26 9.12 15,260 0 0.5
16/11/2017
9.21
 2,683,790 9.08 9.28 9.05 71,030 0 2.4
15/11/2017
9.08
 1,739,780 8.98 9.08 8.97 330 100 0.0
14/11/2017
8.98
 2,496,910 8.73 8.98 8.71 1,360 100 0.0
13/11/2017
8.73
 1,290,900 8.81 8.82 8.73 2,550 0 0.1
10/11/2017
8.81
 1,563,470 8.78 8.83 8.70 2,020 100 0.1
09/11/2017
8.78
 1,827,160 8.73 8.85 8.67 22,730 0 0.7
08/11/2017
8.73
 1,380,290 8.69 8.73 8.65 4,000 0 0.1
07/11/2017
8.69
 1,804,960 8.47 8.69 8.46 342,440 0 11.0
06/11/2017
8.47
 1,127,700 8.47 8.51 8.46 10 0 0.0
03/11/2017
8.47
 1,321,700 8.42 8.49 8.41 145,540 0 4.6
02/11/2017
8.42
 1,001,050 8.46 8.49 8.41 121,740 0 3.8
01/11/2017
8.46
 1,022,710 8.46 8.49 8.42 0 0 0
31/10/2017
8.46
 1,061,330 8.51 8.51 8.46 1,630 6,910 -0.2
30/10/2017
8.51
 1,143,110 8.59 8.62 8.49 2,440 20,000 -0.6
27/10/2017
8.59
 1,415,330 8.57 8.62 8.51 11,100 0 0.4
26/10/2017
8.57
 806,260 8.61 8.61 8.51 0 0 0
25/10/2017
8.61
 916,260 8.59 8.65 8.57 0 0 0
24/10/2017
8.59
 1,110,080 8.49 8.59 8.43 647,820 0 20.6
23/10/2017
8.49
 988,510 8.54 8.54 8.47 10,710 0 0.3
20/10/2017
8.54
 1,416,840 8.58 8.63 8.49 120 0 0.0
19/10/2017
8.58
 1,724,000 8.47 8.58 8.42 22,600 0 0.7
18/10/2017
8.47
 1,733,590 8.38 8.51 8.35 2,300 0 0.1
17/10/2017
8.38
 844,510 8.35 8.38 8.33 8,180 6,860 0.0
16/10/2017
8.35
 1,291,560 8.43 8.43 8.33 3,150 1,000 0.1
13/10/2017
8.43
 1,187,180 8.43 8.53 8.41 1,500 0 0.0
12/10/2017
8.43
 812,040 8.47 8.49 8.43 16,910 0 0.5
11/10/2017
8.47
 1,464,760 8.47 8.50 8.39 10,050 0 0.3
10/10/2017
8.47
 1,852,320 8.30 8.54 8.30 0 180 -0.0
09/10/2017
8.30
 2,183,760 8.22 8.39 8.14 20 0 0.0
06/10/2017
8.22
 926,100 8.22 8.25 8.18 500 0 0.0
05/10/2017
8.22
 1,223,800 8.13 8.26 8.09 11,020 5,000 0.2
04/10/2017
8.13
 1,132,340 8.13 8.13 8.02 5,030 0 0.2
03/10/2017
8.13
 1,006,190 8.15 8.15 7.96 5,000 10,000 -0.1
02/10/2017
8.15
 686,470 8.17 8.18 8.14 1,000 0 0.0
29/09/2017
8.17
 1,343,710 8.14 8.18 8.11 10,000 0 0.3
28/09/2017
8.14
 1,773,920 8.26 8.31 8.11 26,000 0 0.8
27/09/2017
8.26
 1,271,360 8.22 8.30 8.18 18,160 0 0.6
26/09/2017
8.22
 1,843,830 8.05 8.27 8.05 44,010 500 1.3
25/09/2017
8.05
 1,430,590 8.15 8.17 8.05 20,000 0 0.6
22/09/2017
8.15
 1,551,860 8.15 8.25 8.03 0 1,000 -0.0
21/09/2017
8.15
 2,007,320 7.76 8.15 7.76 0 0 0
20/09/2017
7.76
 1,000,700 7.76 7.78 7.68 0 50 -0.0
19/09/2017
7.76
 1,266,220 7.90 7.90 7.76 0 0 0
18/09/2017
7.90
 1,049,710 7.87 7.92 7.83 0 0 0
15/09/2017
7.87
 1,251,030 7.84 7.87 7.74 0 0 0
14/09/2017
7.84
 1,335,520 7.82 7.90 7.74 50 0 0.0
13/09/2017
7.82
 1,671,590 7.63 7.82 7.59 0 34,000 -1.0
12/09/2017
7.63
 1,143,440 7.59 7.66 7.59 0 0 0
11/09/2017
7.59
 1,427,240 7.50 7.63 7.50 0 0 0
08/09/2017
7.50
 1,160,720 7.46 7.54 7.44 11,000 500 0.3
07/09/2017
7.46
 997,470 7.50 7.51 7.43 23,000 0 0.6
06/09/2017
7.50
 959,300 7.52 7.54 7.44 0 0 0
05/09/2017
7.52
 1,107,500 7.52 7.58 7.48 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |