Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
14/11/2016	3.38	954,940	3.42	3.43	3.35	0	49,630	-0.7
11/11/2016	3.42	386,130	3.42	3.45	3.36	0	39,710	-0.6
10/11/2016	3.42	2,432,590	3.41	3.45	3.34	4,000	0	0.1
09/11/2016	3.41	1,049,340	3.49	3.49	3.26	0	11,940	-0.2
08/11/2016	3.49	610,930	3.60	3.60	3.49	0	0	0
07/11/2016	3.60	1,168,410	3.43	3.62	3.37	0	0	0
04/11/2016	3.43	1,071,150	3.43	3.43	3.36	0	0	0
03/11/2016	3.43	809,360	3.23	3.43	3.23	0	18,160	-0.3
02/11/2016	3.23	1,091,280	3.26	3.28	3.22	0	0	0
01/11/2016	3.26	1,381,390	3.15	3.26	3.17	0	0	0
31/10/2016	3.15	996,320	3.13	3.15	3.08	0	179,000	-2.4
28/10/2016	3.13	1,366,210	3.16	3.17	3.08	0	0	0
27/10/2016	3.16	1,447,480	3.15	3.16	3.11	0	0	0
26/10/2016	3.15	1,234,100	3.13	3.20	3.13	0	2,000	-0.0
25/10/2016	3.13	385,010	3.08	3.13	3.06	0	0	0
24/10/2016	3.08	1,043,400	3.24	3.28	3.08	9,780	0	0.1
21/10/2016	3.24	801,930	3.22	3.31	3.24	0	0	0
20/10/2016	3.22	2,050,340	3.30	3.33	3.22	5,730	30,000	-0.3
19/10/2016	3.30	2,138,940	3.24	3.34	3.20	20,850	0	0.3
18/10/2016	3.24	1,550,600	3.21	3.24	3.14	0	2,000	-0.0
17/10/2016	3.21	2,036,380	3.01	3.21	3.01	30,000	2,082,690	-26.3
14/10/2016	3.01	609,520	3.02	3.03	3.01	0	21,830	-0.3
13/10/2016	3.02	408,910	3.04	3.04	3.01	0	0	0
12/10/2016	3.04	499,910	3.08	3.08	3.04	0	0	0
11/10/2016	3.08	454,510	3.08	3.08	3.03	0	5,000	-0.1
10/10/2016	3.08	1,149,700	3.01	3.10	3.01	0	1,300,000	-16.6
07/10/2016	3.01	1,132,750	3.06	3.06	3.01	0	2,000	-0.0
06/10/2016	3.06	632,950	3.04	3.06	3.01	0	0	0
05/10/2016	3.04	909,930	3.06	3.08	3.01	0	5,440	-0.1
04/10/2016	3.06	1,000,500	3.01	3.10	3.02	7,000	3,300,000	-42.1
03/10/2016	3.01	507,330	3.02	3.03	3.00	0	55,170	-0.7
30/09/2016	3.02	1,000,370	2.98	3.03	2.98	0	0	0
29/09/2016	2.98	689,470	3.03	3.06	2.98	100	0	0.0
28/09/2016	3.03	637,370	3.08	3.10	3.01	0	19,840	-0.3
27/09/2016	3.08	1,149,290	3.06	3.08	3.03	0	3,000	-0.0
26/09/2016	3.06	1,211,400	3.08	3.08	3.01	0	0	0
23/09/2016	3.08	1,164,250	3.13	3.15	3.08	0	0	0

Page:
<<
22
23
24
>>

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

CTCP Phát triển Bất động sản Phát Đạt (pdr)

THỐNG KÊ GIAO DỊCH