CTCP Phát triển Bất động sản Phát Đạt (pdr)

22.20
-0.40
(-1.77%)
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
(2025-11-05) 		0.15 0.67% 170,996,400 -5,486,500 -118.0
20.80
23.05
22.20
2 tháng
(2025-10-06) 		-0.50 -2.16% 622,857,800 -1,488,100 -0.2
20.80
26.30
22.20
3 tháng
(2025-09-08) 		-0.80 -3.42% 1,040,609,100 -20,587,000 -460.9
20.80
26.30
22.20
6 tháng
(2025-06-09) 		6.21 37.90% 2,459,586,200 -6,742,985 -99.1
15.51
26.30
22.20
12 tháng
(2024-12-10) 		2.23 10.95% 3,383,398,100 -22,654,743 -361.0
13.94
26.30
22.20
24 tháng
(2023-12-18) 		0.60 2.72% 5,663,891,500 -24,768,588 -316.2
13.94
27.56
22.20
36 tháng
(2022-12-21) 		12.56 125.14% 8,450,488,000 -10,669,576 174.3
8.45
27.56
22.20
60 tháng
(2020-12-31) 		-3.12 -12.15% 10,434,946,180 8,053,624 893.1
8.45
60.76
22.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/09/2017
7.52
 887,010 7.52 7.58 7.50 0 0 0
31/08/2017
7.52
 1,542,590 7.35 7.54 7.34 500 0 0.0
30/08/2017
7.35
 615,640 7.34 7.40 7.28 500 10,530 -0.3
29/08/2017
7.34
 815,510 7.34 7.39 7.28 30 11,690 -0.3
28/08/2017
7.34
 546,800 7.39 7.42 7.34 0 11,520 -0.3
25/08/2017
7.39
 637,980 7.36 7.42 7.34 0 0 0
24/08/2017
7.36
 654,450 7.32 7.39 7.30 10,500 0 0.3
23/08/2017
7.32
 215,960 7.30 7.34 7.28 0 9,500 -0.3
22/08/2017
7.30
 428,500 7.36 7.39 7.30 0 44,000 -1.2
21/08/2017
7.36
 456,450 7.43 7.43 7.36 3,170 0 0.1
18/08/2017
7.43
 831,850 7.42 7.43 7.31 18,000 0 0.5
17/08/2017
7.42
 598,170 7.38 7.42 7.32 0 0 0
16/08/2017
7.38
 693,980 7.40 7.43 7.34 1,000 0 0.0
15/08/2017
7.40
 562,570 7.42 7.44 7.38 0 0 0
14/08/2017
7.42
 1,467,170 7.17 7.52 7.34 0 0 0
11/08/2017
7.17
 854,590 7.05 7.24 6.96 0 0 0
10/08/2017
7.05
 2,211,100 7.58 7.58 7.05 6,240 102,780 -2.7
09/08/2017
7.58
 787,950 7.66 7.66 7.50 0 0 0
08/08/2017
7.66
 918,220 7.76 7.84 7.63 16,500 0 0.5
07/08/2017
7.76
 1,360,430 7.74 7.90 7.66 55,110 0 1.6
04/08/2017
7.74
 1,891,390 7.55 7.74 7.55 95,000 0 2.7
03/08/2017
7.55
 1,264,710 7.44 7.66 7.38 5,440 180 0.1
02/08/2017
7.44
 773,130 7.47 7.47 7.28 0 0 0
01/08/2017
7.47
 1,027,440 7.35 7.58 7.32 0 0 0
31/07/2017
7.35
 531,130 7.38 7.38 7.28 0 110 -0.0
28/07/2017
7.38
 612,470 7.40 7.42 7.35 0 4,000 -0.1
27/07/2017
7.40
 924,460 7.36 7.42 7.34 0 56,700 -1.6
26/07/2017
7.36
 1,131,090 7.26 7.36 7.23 0 72,000 -2.0
25/07/2017
7.26
 775,830 7.09 7.26 7.07 0 0 0
24/07/2017
7.09
 416,360 7.15 7.16 7.08 0 2,000 -0.1
21/07/2017
7.15
 884,000 7.07 7.23 7.09 0 0 0
20/07/2017
7.07
 656,720 7.04 7.09 7.01 780 0 0.0
19/07/2017
7.04
 453,830 7.03 7.09 7.01 0 38,600 -1.0
18/07/2017
7.03
 516,910 7.04 7.07 6.91 0 0 0
17/07/2017
7.04
 486,580 7.12 7.12 6.99 0 13,000 -0.3
14/07/2017
7.12
 644,450 7.19 7.20 7.09 5,000 31,000 -0.7
13/07/2017
7.19
 673,650 7.17 7.26 7.17 0 20,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |