CTCP Phát triển Bất động sản Phát Đạt (pdr)

15.25
0
(0%)
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
(2026-02-23) 		-2.25 -12.86% 167,824,000 -4,598,900 -77.3
14.55
17.50
15.25
2 tháng
(2026-01-19) 		-2.55 -14.33% 343,016,500 -14,558,700 -248.8
14.55
18.20
15.25
3 tháng
(2025-12-18) 		-3.80 -19.95% 598,322,000 -18,298,000 -316.8
14.55
20.50
15.25
6 tháng
(2025-09-19) 		-8.25 -35.11% 1,537,348,300 -37,319,600 -724.2
14.55
26.30
15.25
12 tháng
(2025-03-24) 		-3.27 -17.65% 3,619,956,900 -45,923,015 -778.9
13.94
26.30
15.25
24 tháng
(2024-03-28) 		-11.60 -43.21% 5,581,662,400 -54,832,399 -965.7
13.94
27.56
15.25
36 tháng
(2023-04-03) 		4.17 37.58% 8,673,252,200 -22,346,633 -142.7
10.83
27.56
15.25
60 tháng
(2021-04-13) 		-22 -59.06% 10,885,560,600 -18,829,566 22.0
8.45
60.76
15.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2017
3.42
 667,430 3.41 3.43 3.40 0 0 0
16/02/2017
3.41
 568,480 3.38 3.43 3.38 20,000 0 0.3
15/02/2017
3.38
 860,550 3.36 3.38 3.36 0 0 0
14/02/2017
3.36
 367,240 3.36 3.36 3.33 0 0 0
13/02/2017
3.36
 406,490 3.38 3.38 3.35 0 0 0
10/02/2017
3.38
 431,080 3.41 3.41 3.37 0 31,280 -0.4
09/02/2017
3.41
 512,570 3.38 3.41 3.36 0 0 0
08/02/2017
3.38
 783,410 3.36 3.38 3.33 0 0 0
07/02/2017
3.36
 544,990 3.31 3.36 3.29 0 0 0
06/02/2017
3.31
 284,800 3.33 3.33 3.31 0 0 0
03/02/2017
3.33
 289,420 3.36 3.37 3.31 0 31,290 -0.4
02/02/2017
3.36
 134,160 3.36 3.38 3.36 0 0 0
25/01/2017
3.36
 256,390 3.33 3.36 3.31 0 0 0
24/01/2017
3.33
 346,160 3.24 3.33 3.24 0 0 0
23/01/2017
3.24
 289,480 3.21 3.24 3.21 0 0 0
20/01/2017
3.21
 195,030 3.19 3.22 3.19 0 0 0
19/01/2017
3.19
 786,590 3.19 3.21 3.19 0 232,980 -3.2
18/01/2017
3.19
 669,010 3.19 3.19 3.18 0 0 0
17/01/2017
3.19
 320,250 3.19 3.19 3.16 0 0 0
16/01/2017
3.19
 168,270 3.18 3.19 3.14 0 0 0
13/01/2017
3.18
 203,300 3.18 3.18 3.16 0 0 0
12/01/2017
3.18
 296,750 3.19 3.19 3.15 0 0 0
11/01/2017
3.19
 259,830 3.19 3.19 3.16 0 13,190 -0.2
10/01/2017
3.19
 545,340 3.16 3.19 3.14 0 40,620 -0.5
09/01/2017
3.16
 317,200 3.16 3.19 3.15 0 0 0
06/01/2017
3.16
 293,420 3.16 3.16 3.14 0 0 0
05/01/2017
3.16
 234,200 3.15 3.19 3.13 0 0 0
04/01/2017
3.15
 244,780 3.16 3.19 3.15 26,000 0 0.3
03/01/2017
3.16
 143,090 3.19 3.20 3.15 0 26,110 -0.3
30/12/2016
3.19
 456,450 3.16 3.19 3.16 5,800 0 0.1
29/12/2016
3.16
 84,230 3.14 3.19 3.14 0 0 0
28/12/2016
3.14
 214,130 3.19 3.21 3.14 0 62,240 -0.8
27/12/2016
3.19
 511,570 3.16 3.21 3.16 0 0 0
26/12/2016
3.16
 346,470 3.19 3.19 3.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |