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)
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
04/05/2016
3.38
 456,520 3.38 3.38 3.31 0 203,670 -2.9
29/04/2016
3.38
 675,680 3.29 3.38 3.29 176,220 287,800 -1.6
28/04/2016
3.29
 655,480 3.29 3.34 3.27 30,300 0 0.4
27/04/2016
3.29
 814,230 3.43 3.43 3.29 34,900 185,490 -2.2
26/04/2016
3.43
 814,430 3.45 3.50 3.41 5,000 306,500 -4.4
25/04/2016
3.45
 788,920 3.55 3.60 3.45 6,000 315,750 -4.6
22/04/2016
3.55
 1,134,740 3.60 3.60 3.48 7,400 373,610 -5.5
21/04/2016
3.60
 845,890 3.57 3.62 3.55 9,000 0 0.1
20/04/2016
3.57
 647,590 3.64 3.64 3.57 42,200 0 0.6
19/04/2016
3.64
 841,310 3.71 3.71 3.62 70,500 0 1.1
15/04/2016
3.71
 870,700 3.74 3.74 3.69 0 3,000 -0.0
14/04/2016
3.74
 950,820 3.71 3.76 3.67 67,010 7,010 0.9
13/04/2016
3.71
 1,174,940 3.64 3.74 3.64 0 8,530 -0.1
12/04/2016
3.64
 897,240 3.67 3.67 3.62 3,000 0 0.0
11/04/2016
3.67
 1,540,500 3.57 3.67 3.60 7,000 0 0.1
08/04/2016
3.57
 841,640 3.55 3.57 3.50 10 0 0.0
07/04/2016
3.55
 978,100 3.53 3.55 3.48 0 0 0
06/04/2016
3.53
 580,900 3.53 3.55 3.50 0 0 0
05/04/2016
3.53
 684,740 3.50 3.60 3.50 0 10,000 -0.2
04/04/2016
3.50
 885,540 3.50 3.53 3.45 133,440 0 2.0
01/04/2016
3.50
 571,970 3.50 3.53 3.45 0 0 0
31/03/2016
3.50
 1,040,720 3.50 3.55 3.45 185,400 22,620 2.4
30/03/2016
3.50
 597,950 3.55 3.55 3.45 0 9,420 -0.1
29/03/2016
3.55
 970,830 3.53 3.62 3.48 25,000 0 0.4
28/03/2016
3.53
 1,516,960 3.36 3.55 3.34 25,000 0 0.4
25/03/2016
3.36
 638,040 3.36 3.38 3.31 0 0 0
24/03/2016
3.36
 813,820 3.36 3.41 3.31 2,500 3,000 -0.0
23/03/2016
3.36
 697,430 3.36 3.38 3.29 49,000 2,000 0.7
22/03/2016
3.36
 853,920 3.38 3.38 3.34 0 0 0
21/03/2016
3.38
 745,350 3.24 3.41 3.27 52,000 0 0.7
18/03/2016
3.24
 1,251,720 3.36 3.38 3.24 174,700 600,900 -5.9
17/03/2016
3.36
 758,610 3.34 3.38 3.27 0 0 0
16/03/2016
3.34
 633,030 3.31 3.38 3.31 0 0 0
15/03/2016
3.31
 660,650 3.34 3.34 3.27 0 0 0
14/03/2016
3.34
 545,120 3.34 3.36 3.29 0 0 0
11/03/2016
3.34
 663,230 3.36 3.38 3.29 3,500 0 0.0
10/03/2016
3.36
 776,240 3.34 3.41 3.31 0 0 0
09/03/2016
3.34
 800,190 3.43 3.43 3.34 0 0 0
08/03/2016
3.43
 774,460 3.41 3.48 3.36 49,500 0 0.7
07/03/2016
3.41
 914,830 3.27 3.43 3.27 0 0 0
04/03/2016
3.27
 541,310 3.27 3.29 3.24 0 0 0
03/03/2016
3.27
 655,390 3.29 3.29 3.24 0 0 0
02/03/2016
3.29
 864,120 3.20 3.29 3.22 0 0 0
01/03/2016
3.20
 917,610 3.08 3.22 3.06 4,000 0 0.1
29/02/2016
3.08
 562,530 3.08 3.10 3.06 0 0 0
26/02/2016
3.08
 741,430 3.06 3.08 3.03 0 0 0
25/02/2016
3.06
 479,300 3.08 3.08 3.03 0 0 0
24/02/2016
3.08
 630,310 3.06 3.08 3.03 0 0 0
23/02/2016
3.06
 309,630 3.06 3.08 3.03 0 0 0
22/02/2016
3.06
 422,930 3.06 3.08 3.03 0 0 0
19/02/2016
3.06
 397,810 3.08 3.08 3.03 0 24,740 -0.3
18/02/2016
3.08
 453,770 3.06 3.08 3.03 0 0 0
17/02/2016
3.06
 305,320 3.03 3.06 3.01 0 0 0
16/02/2016
3.03
 268,250 3.03 3.03 3.01 0 37,000 -0.5
15/02/2016
3.03
 223,820 3.06 3.06 3.01 0 71,590 -0.9
05/02/2016
3.06
 464,200 3.06 3.10 3.03 0 0 0
04/02/2016
3.06
 396,620 3.03 3.08 3.01 32,600 0 0.4
03/02/2016
3.03
 401,710 3.03 3.03 3.01 0 0 0
02/02/2016
3.03
 396,900 3.03 3.03 3.01 0 0 0
01/02/2016
3.03
 302,890 3.06 3.06 3.01 0 50 -0.0
29/01/2016
3.06
 503,870 3.06 3.06 3.03 0 0 0
28/01/2016
3.06
 507,480 3.06 3.08 3.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |