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
(2025-12-31) 		-1.50 -7.98% 250,561,500 -16,256,400 -283.1
17.25
18.80
17.70
2 tháng
(2025-12-01) 		-4.60 -21% 469,778,300 -23,468,800 -429.6
17.25
22.60
17.70
3 tháng
(2025-11-03) 		-4.10 -19.16% 642,410,100 -27,347,600 -516.0
17.25
23.05
17.70
6 tháng
(2025-08-04) 		-1.90 -9.90% 2,242,129,400 -29,654,440 -495.8
17.25
26.30
17.70
12 tháng
(2025-02-04) 		-0.34 -1.92% 3,627,738,000 -46,448,323 -790.3
13.94
26.30
17.70
24 tháng
(2024-02-15) 		-7.55 -30.37% 5,736,547,400 -48,330,110 -772.3
13.94
27.56
17.70
36 tháng
(2023-02-15) 		8.18 89.73% 8,591,888,700 -26,655,755 -139.5
8.45
27.56
17.70
60 tháng
(2021-02-25) 		-13.77 -44.32% 10,748,978,700 -14,553,326 432.9
8.45
60.76
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |