CTCP Phát triển Bất động sản Phát Đạt (pdr)

22.20
-0.40
(-1.77%)
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
(2025-11-05) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/08/2016
2.98
 939,140 2.98 2.98 2.94 0 358,440 -4.6
03/08/2016
2.98
 927,870 2.98 2.98 2.94 0 300,000 -3.8
02/08/2016
2.98
 1,103,490 3.01 3.01 2.94 8,790 770,000 -9.7
01/08/2016
3.01
 788,260 3.01 3.01 2.98 0 0 0
29/07/2016
3.01
 1,584,780 3.01 3.01 2.98 0 742,370 -9.5
28/07/2016
3.01
 815,920 2.96 3.03 2.96 0 1,342,000 -17.2
27/07/2016
2.96
 776,910 3.01 3.01 2.96 0 0 0
26/07/2016
3.01
 769,000 3.03 3.03 2.94 0 0 0
25/07/2016
3.03
 952,070 3.06 3.06 3.01 0 0 0
22/07/2016
3.06
 719,240 3.06 3.06 2.96 0 0 0
21/07/2016
3.06
 736,030 3.03 3.06 3.01 0 1,000,000 -12.8
20/07/2016
3.03
 461,780 3.03 3.06 2.98 0 0 0
19/07/2016
3.03
 1,694,120 3.06 3.08 3.01 0 30,000 -0.4
18/07/2016
3.06
 1,480,490 3.01 3.06 2.98 0 0 0
15/07/2016
3.01
 210,300 3.01 3.06 2.96 0 0 0
14/07/2016
3.01
 182,040 2.96 3.01 2.91 48,000 44,810 0.0
13/07/2016
2.96
 296,180 2.96 2.98 2.89 0 12,830 -0.2
12/07/2016
2.96
 237,420 3.06 3.06 2.96 0 5,000 -0.1
11/07/2016
3.06
 960,340 3.27 3.27 3.06 0 318,110 -4.3
08/07/2016
3.27
 816,140 3.45 3.45 3.24 0 171,000 -2.4
07/07/2016
3.45
 604,000 3.36 3.50 3.36 0 0 0
06/07/2016
3.36
 589,390 3.43 3.43 3.36 0 0 0
05/07/2016
3.43
 414,380 3.41 3.45 3.36 0 0 0
04/07/2016
3.41
 993,590 3.27 3.43 3.24 0 0 0
01/07/2016
3.27
 424,760 3.24 3.29 3.22 0 0 0
30/06/2016
3.24
 543,640 3.29 3.29 3.24 20 0 0.0
29/06/2016
3.29
 425,630 3.22 3.29 3.20 0 0 0
28/06/2016
3.22
 288,660 3.24 3.24 3.22 0 30,000 -0.4
27/06/2016
3.24
 175,900 3.34 3.34 3.22 0 0 0
24/06/2016
3.34
 910,250 3.38 3.38 3.20 0 0 0
23/06/2016
3.38
 323,640 3.41 3.41 3.38 0 76,900 -1.1
22/06/2016
3.41
 500,440 3.43 3.43 3.36 0 160,000 -2.3
21/06/2016
3.43
 397,120 3.48 3.48 3.38 0 0 0
20/06/2016
3.48
 506,180 3.48 3.50 3.41 0 21,050 -0.3
17/06/2016
3.48
 804,070 3.43 3.48 3.38 0 243,680 -3.6
16/06/2016
3.43
 822,420 3.38 3.45 3.36 0 0 0
15/06/2016
3.38
 370,360 3.41 3.41 3.38 0 0 0
14/06/2016
3.41
 439,330 3.38 3.41 3.36 0 0 0
13/06/2016
3.38
 438,910 3.45 3.45 3.38 0 54,290 -0.8
10/06/2016
3.45
 587,050 3.45 3.50 3.43 61,200 0 0.9
09/06/2016
3.45
 265,360 3.45 3.45 3.41 2,330 0 0.0
08/06/2016
3.45
 759,430 3.41 3.50 3.41 68,200 0 1.0
07/06/2016
3.41
 412,970 3.41 3.41 3.36 0 0 0
06/06/2016
3.41
 359,210 3.43 3.45 3.38 0 0 0
03/06/2016
3.43
 445,760 3.45 3.48 3.41 0 0 0
02/06/2016
3.45
 495,860 3.48 3.50 3.41 0 0 0
01/06/2016
3.48
 542,580 3.50 3.50 3.43 10 0 0.0
31/05/2016
3.50
 450,230 3.55 3.55 3.48 0 0 0
30/05/2016
3.55
 540,240 3.57 3.62 3.55 0 0 0
27/05/2016
3.57
 507,370 3.55 3.62 3.53 0 0 0
26/05/2016
3.55
 939,890 3.53 3.67 3.55 0 0 0
25/05/2016
3.53
 684,030 3.48 3.55 3.45 0 0 0
24/05/2016
3.48
 429,820 3.48 3.48 3.45 5,900 54,270 -0.7
23/05/2016
3.48
 427,840 3.48 3.53 3.45 13,240 0 0.2
20/05/2016
3.48
 515,880 3.53 3.60 3.48 0 54,180 -0.8
19/05/2016
3.53
 458,710 3.55 3.55 3.50 0 54,190 -0.8
18/05/2016
3.55
 609,240 3.53 3.62 3.53 0 0 0
17/05/2016
3.53
 726,940 3.45 3.53 3.45 1,000 0 0.0
16/05/2016
3.45
 554,000 3.43 3.45 3.41 0 0 0
13/05/2016
3.43
 627,270 3.41 3.43 3.36 0 25,550 -0.4
12/05/2016
3.41
 515,240 3.43 3.43 3.38 0 0 0
11/05/2016
3.43
 757,700 3.43 3.48 3.41 2,000 0 0.0
10/05/2016
3.43
 558,210 3.43 3.43 3.36 0 0 0
09/05/2016
3.43
 1,006,400 3.43 3.45 3.36 5,000 0 0.1
06/05/2016
3.43
 1,049,220 3.31 3.45 3.34 0 0 0
05/05/2016
3.31
 501,880 3.38 3.41 3.31 23,070 215,180 -2.7

Chính sách bảo mật | Điều khoản sử dụng |