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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |