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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |