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)
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
12/04/2017
6.11
 600,890 5.72 6.11 5.96 0 0 0
11/04/2017
5.72
 80,780 5.35 5.72 5.72 0 0 0
10/04/2017
5.35
 226,910 5.01 5.35 4.99 0 0 0
07/04/2017
5.01
 454,720 5.04 5.09 4.87 0 0 0
05/04/2017
5.04
 824,670 4.90 5.06 4.62 0 13,000 -0.3
04/04/2017
4.90
 1,493,910 4.59 4.90 4.62 10,000 0 0.2
03/04/2017
4.59
 154,170 4.30 4.59 4.43 0 0 0
31/03/2017
4.30
 1,343,460 4.02 4.30 4.09 0 5,000 -0.1
30/03/2017
4.02
 1,306,680 3.85 4.02 3.86 0 0 0
29/03/2017
3.85
 699,410 3.68 3.85 3.68 0 0 0
28/03/2017
3.68
 339,840 3.70 3.74 3.68 0 0 0
27/03/2017
3.70
 407,970 3.74 3.76 3.69 2,600 0 0.0
24/03/2017
3.74
 1,363,070 3.75 3.80 3.70 1,410 0 0.0
23/03/2017
3.75
 592,090 3.65 3.75 3.61 0 0 0
22/03/2017
3.65
 1,564,850 3.53 3.77 3.52 0 32,000 -0.5
21/03/2017
3.53
 648,530 3.55 3.55 3.48 0 0 0
20/03/2017
3.55
 858,140 3.44 3.63 3.46 11,000 0 0.2
17/03/2017
3.44
 2,269,200 3.29 3.50 3.30 236,550 3,484,520 -46.0
16/03/2017
3.29
 775,920 3.24 3.41 3.26 16,000 0 0.2
15/03/2017
3.24
 856,490 3.42 3.43 3.24 0 0 0
14/03/2017
3.42
 1,707,920 3.41 3.43 3.38 6,000 0 0.1
13/03/2017
3.41
 1,217,510 3.42 3.43 3.38 0 0 0
10/03/2017
3.42
 617,520 3.42 3.48 3.42 0 0 0
09/03/2017
3.42
 1,005,800 3.43 3.53 3.41 9,500 0 0.1
08/03/2017
3.43
 758,950 3.43 3.53 3.43 0 29,580 -0.4
07/03/2017
3.43
 970,830 3.44 3.49 3.21 10,000 0 0.1
06/03/2017
3.44
 1,081,020 3.48 3.48 3.43 0 0 0
03/03/2017
3.48
 880,000 3.42 3.48 3.43 0 0 0
02/03/2017
3.42
 527,360 3.47 3.47 3.42 7,620 0 0.1
01/03/2017
3.47
 2,419,420 3.48 3.48 3.44 0 15,990 -0.2
28/02/2017
3.48
 1,183,780 3.47 3.50 3.46 0 31,160 -0.4
27/02/2017
3.47
 622,860 3.53 3.53 3.47 0 58,180 -0.8
24/02/2017
3.53
 776,040 3.52 3.53 3.50 0 0 0
23/02/2017
3.52
 422,620 3.53 3.55 3.49 0 0 0
22/02/2017
3.53
 688,080 3.53 3.53 3.49 0 31,260 -0.5
21/02/2017
3.53
 784,940 3.59 3.61 3.53 0 0 0
20/02/2017
3.59
 1,059,020 3.42 3.63 3.36 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |