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)
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
12/07/2017
7.17
 526,180 7.07 7.23 7.07 0 26,000 -0.7
11/07/2017
7.07
 1,165,000 7.28 7.31 6.83 4,000 55,830 -1.4
10/07/2017
7.28
 933,330 7.52 7.55 7.28 0 11,160 -0.3
07/07/2017
7.52
 849,730 7.54 7.68 7.50 0 130 -0.0
06/07/2017
7.54
 595,190 7.52 7.55 7.47 0 0 0
05/07/2017
7.52
 766,260 7.51 7.58 7.47 0 5,500 -0.2
04/07/2017
7.51
 796,270 7.63 7.64 7.51 500 9,560 -0.3
03/07/2017
7.63
 1,013,580 7.47 7.71 7.40 28,640 0 0.8
30/06/2017
7.47
 890,860 7.42 7.51 7.36 8,100 0 0.2
29/06/2017
7.42
 649,510 7.36 7.42 7.28 0 0 0
28/06/2017
7.36
 725,020 7.24 7.38 7.09 550 10,000 -0.3
27/06/2017
7.24
 874,780 7.39 7.47 7.20 10,500 70,000 -1.6
26/06/2017
7.39
 1,049,490 7.51 7.52 7.20 0 102,620 -2.8
23/06/2017
7.51
 854,380 7.50 7.55 7.40 4,630 0 0.1
22/06/2017
7.50
 1,362,680 7.13 7.55 7.13 0 2,000 -0.1
21/06/2017
7.13
 1,241,930 6.92 7.13 6.88 9,560 3,100 0.2
20/06/2017
6.92
 590,950 6.91 6.99 6.91 0 21,350 -0.6
19/06/2017
6.91
 678,960 6.88 7.04 6.77 37,000 5,900 0.8
16/06/2017
6.88
 562,270 6.91 6.93 6.75 1,400 0 0.0
15/06/2017
6.91
 576,630 6.99 7.01 6.87 820 0 0.0
14/06/2017
6.99
 483,770 6.95 7.04 6.91 0 0 0
13/06/2017
6.95
 1,294,510 6.60 6.96 6.61 36,030 0 0.9
12/06/2017
6.60
 568,360 6.52 6.65 6.51 31,000 0 0.8
09/06/2017
6.52
 363,300 6.57 6.57 6.49 100 12,640 -0.3
08/06/2017
6.57
 473,530 6.59 6.59 6.48 0 0 0
07/06/2017
6.59
 628,420 6.55 6.67 6.49 4,680 0 0.1
06/06/2017
6.55
 702,540 6.45 6.59 6.45 0 0 0
05/06/2017
6.45
 808,030 6.32 6.49 6.30 9,000 1,000 0.2
02/06/2017
6.32
 815,630 6.32 6.37 6.29 0 23,000 -0.5
01/06/2017
6.32
 527,250 6.28 6.35 6.26 0 23,550 -0.6
31/05/2017
6.28
 741,630 6.41 6.41 6.28 0 0 0
30/05/2017
6.41
 654,050 6.51 6.51 6.37 0 0 0
29/05/2017
6.51
 367,730 6.56 6.56 6.45 0 0 0
26/05/2017
6.56
 854,980 6.29 6.56 6.29 0 0 0
25/05/2017
6.29
 257,240 6.26 6.32 6.16 0 26,630 -0.6
24/05/2017
6.26
 394,960 6.33 6.35 6.21 0 10,000 -0.2
23/05/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
23/05/2017
6.33
 379,240 6.28 6.59 6.26 0 26,480 -0.6
22/05/2017
6.28
 234,670 6.25 6.38 6.21 20,000 0 0.5
19/05/2017
6.25
 398,620 6.40 6.40 6.25 20,000 4,000 0.4
18/05/2017
6.40
 365,030 6.52 6.52 6.33 0 0 0
17/05/2017
6.52
 588,490 6.67 6.67 6.33 8,000 5,000 0.1
16/05/2017
6.67
 760,020 6.69 6.81 6.67 19,110 11,500 0.2
15/05/2017
6.69
 591,020 6.55 6.72 6.60 6,000 0 0.2
12/05/2017
6.55
 415,560 6.46 6.69 6.38 12,000 0 0.3
11/05/2017
6.46
 497,240 6.45 6.47 6.33 29,000 0 0.8
10/05/2017
6.45
 509,850 6.73 6.73 6.45 11,000 0 0.3
09/05/2017
6.73
 342,350 6.63 6.77 6.63 33,980 0 0.9
08/05/2017
6.63
 935,860 6.21 6.63 6.21 18,650 0 0.5
05/05/2017
6.21
 865,250 6.01 6.23 5.96 10,890 318,620 -7.7
04/05/2017
6.01
 476,460 6.01 6.21 5.89 3,010 166,290 -4.0
03/05/2017
6.01
 638,010 6.17 6.17 5.84 2,000 218,360 -5.4
28/04/2017
6.17
 475,570 6.23 6.33 6.17 1,000 118,240 -3.0
27/04/2017
6.23
 806,770 6.11 6.40 6.11 32,440 0 0.8
26/04/2017
6.11
 352,210 5.99 6.21 6.02 18,510 58,810 -1.0
25/04/2017
5.99
 452,610 5.82 5.99 5.72 12,000 0 0.3
24/04/2017
5.82
 197,800 5.84 5.87 5.65 0 0 0
21/04/2017
5.84
 525,940 5.70 5.84 5.60 0 210,000 -4.9
20/04/2017
5.70
 386,510 5.91 5.96 5.70 0 90,000 -2.1
19/04/2017
5.91
 1,036,140 6.04 6.13 5.85 0 240,000 -5.8
18/04/2017
6.04
 455,810 5.72 6.08 5.40 10 5,000 -0.1
17/04/2017
5.72
 350,350 6.02 6.28 5.72 0 0 0
14/04/2017
6.02
 859,470 6.23 6.28 5.80 0 10,000 -0.2
13/04/2017
6.23
 785,600 6.11 6.52 6.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |