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)
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
23/12/2016
3.19
 299,540 3.21 3.21 3.16 0 0 0
22/12/2016
3.21
 406,660 3.15 3.21 3.15 0 15,750 -0.2
21/12/2016
3.15
 197,140 3.22 3.24 3.15 0 41,770 -0.5
20/12/2016
3.22
 364,410 3.26 3.29 3.22 0 41,780 -0.6
19/12/2016
3.26
 1,124,340 3.26 3.29 3.24 0 0 0
16/12/2016
3.26
 1,213,360 3.26 3.29 3.25 192,500 0 2.6
15/12/2016
3.26
 816,950 3.21 3.26 3.21 0 39,740 -0.5
14/12/2016
3.21
 896,290 3.21 3.24 3.20 0 39,740 -0.5
13/12/2016
3.21
 627,580 3.19 3.24 3.18 0 61,010 -0.8
12/12/2016
3.19
 861,790 3.24 3.24 3.16 0 39,750 -0.5
09/12/2016
3.24
 704,220 3.24 3.29 3.21 0 39,750 -0.5
08/12/2016
3.24
 687,740 3.21 3.24 3.16 10 36,670 -0.5
07/12/2016
3.21
 503,070 3.21 3.21 3.12 0 44,730 -0.6
06/12/2016
3.21
 322,950 3.26 3.26 3.15 0 44,730 -0.6
05/12/2016
3.26
 317,010 3.26 3.26 3.16 0 39,950 -0.5
02/12/2016
3.26
 804,740 3.19 3.26 3.02 0 39,760 -0.5
01/12/2016
3.19
 637,170 3.29 3.29 3.19 0 39,760 -0.5
30/11/2016
3.29
 219,130 3.22 3.29 3.05 500 44,740 -0.6
29/11/2016
3.22
 286,410 3.33 3.33 3.22 0 64,030 -0.9
28/11/2016
3.33
 251,560 3.36 3.36 3.31 0 39,690 -0.5
25/11/2016
3.36
 645,820 3.33 3.37 3.24 0 75,000 -1.0
24/11/2016
3.33
 337,230 3.41 3.41 3.33 0 0 0
23/11/2016
3.41
 744,020 3.37 3.46 3.32 0 0 0
22/11/2016
3.37
 409,850 3.43 3.44 3.37 0 0 0
21/11/2016
3.43
 1,231,380 3.42 3.46 3.42 0 0 0
18/11/2016
3.42
 814,980 3.48 3.48 3.41 0 8,550 -0.1
17/11/2016: Cổ tức tiền mặt tỉ lệ: 5%
17/11/2016
3.48
 895,390 3.42 3.50 3.42 0 0 0
16/11/2016
3.42
 845,220 3.42 3.43 3.37 0 0 0
15/11/2016
3.42
 541,310 3.38 3.43 3.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |