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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |