Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
22/09/2016	3.13	756,120	3.17	3.20	3.13	0	0	0
21/09/2016	3.17	1,496,490	3.08	3.20	2.96	0	0	0
20/09/2016	3.08	1,489,380	3.01	3.08	3.01	0	3,300,000	-42.2
19/09/2016	3.01	515,460	2.82	3.01	2.96	26,160	0	0.3
16/09/2016	2.82	1,808,500	2.94	2.96	2.75	0	1,430,000	-17.2
15/09/2016	2.94	1,202,300	2.94	2.98	2.91	0	18,000	-0.2
14/09/2016	2.94	711,290	3.01	3.01	2.94	0	0	0
13/09/2016	3.01	705,310	2.98	3.01	2.94	0	0	0
12/09/2016	2.98	1,177,210	3.01	3.01	2.98	0	3,000	-0.0
09/09/2016	3.01	220,300	3.01	3.01	2.98	0	0	0
08/09/2016	3.01	1,218,230	3.01	3.03	2.91	0	116,440	-1.5
07/09/2016	3.01	763,910	2.98	3.01	2.96	0	16,770	-0.2
06/09/2016	2.98	920,180	3.01	3.03	2.98	0	16,770	-0.2
05/09/2016	3.01	147,860	2.98	3.01	2.96	0	9,110	-0.1
01/09/2016	2.98	603,670	3.01	3.03	2.98	0	0	0
31/08/2016	3.01	481,230	3.01	3.03	2.98	0	0	0
30/08/2016	3.01	251,020	2.96	3.01	2.94	0	9,830	-0.1
29/08/2016	2.96	181,200	2.94	2.96	2.94	0	5,780	-0.1
26/08/2016	2.94	448,750	2.96	2.96	2.94	0	0	0
25/08/2016	2.96	133,150	2.98	2.98	2.96	11,960	0	0.2
24/08/2016	2.98	613,450	2.98	3.06	2.98	0	0	0
23/08/2016	2.98	383,190	3.01	3.01	2.96	0	0	0
22/08/2016	3.01	436,320	3.03	3.03	2.96	0	736,466	-9.4
19/08/2016	3.03	186,020	3.06	3.06	2.98	0	17,600	-0.2
18/08/2016	3.06	674,540	3.06	3.10	3.01	0	30	-0.0
17/08/2016	3.06	303,500	3.03	3.06	2.98	0	0	0
16/08/2016	3.03	940,610	2.98	3.03	2.98	0	0	0
15/08/2016	2.98	2,315,080	3.01	3.03	2.96	0	0	0
12/08/2016	3.01	913,060	3.01	3.08	2.98	0	225,000	-2.9
11/08/2016	3.01	799,420	2.98	3.03	2.96	7,120	265,000	-3.3
10/08/2016	2.98	930,340	2.98	3.06	2.96	0	1,100,000	-14.1
09/08/2016	2.98	786,670	2.96	2.98	2.94	0	300,000	-3.8
08/08/2016	2.96	992,750	2.96	2.96	2.91	16,820	847,550	-10.6
05/08/2016	2.96	1,105,870	2.98	2.98	2.91	0	80,780	-1.0

Page:
<<
23
24
25
>>

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

CTCP Phát triển Bất động sản Phát Đạt (pdr)

THỐNG KÊ GIAO DỊCH