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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |