Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/01/2016	3.06	464,200	3.03	3.08	3.03	0	0	0
26/01/2016	3.03	505,750	3.08	3.08	3.03	0	37,150	-0.5
25/01/2016	3.08	381,870	3.06	3.10	3.03	3,000	1,430	0.0
22/01/2016	3.06	630,270	3.01	3.10	2.98	168,000	0	2.2
21/01/2016	3.01	298,500	3.01	3.01	2.96	0	11,400	-0.1
20/01/2016	3.01	274,450	3.10	3.10	3.01	18,000	76,740	-0.8
19/01/2016	3.10	270,370	3.03	3.10	3.01	39,800	49,560	-0.1
18/01/2016	3.03	379,250	3.08	3.10	3.01	25,000	74,350	-0.6
15/01/2016	3.08	324,870	3.13	3.15	3.08	0	54,530	-0.7
14/01/2016	3.13	462,830	3.15	3.15	3.08	0	63,980	-0.8
13/01/2016	3.15	438,330	3.17	3.20	3.13	0	0	0
12/01/2016	3.17	431,940	3.13	3.17	3.10	43,000	0	0.6
11/01/2016	3.13	463,020	3.17	3.20	3.13	37,700	0	0.5
08/01/2016	3.17	378,460	3.20	3.20	3.13	41,000	90,000	-0.7
07/01/2016	3.20	512,340	3.17	3.20	3.10	17,100	0	0.2
06/01/2016	3.17	604,560	3.13	3.17	3.10	40,330	0	0.5
05/01/2016	3.13	449,930	3.13	3.15	3.08	0	0	0
04/01/2016	3.13	528,700	3.13	3.17	3.10	58,100	0	0.8
31/12/2015	3.13	558,010	3.10	3.15	3.08	0	0	0
30/12/2015	3.10	573,120	3.08	3.10	3.03	0	0	0
29/12/2015	3.08	522,690	3.03	3.10	3.03	2,000	0	0.0
28/12/2015	3.03	522,080	3.10	3.10	3.03	0	165,000	-2.1
25/12/2015	3.10	393,290	3.08	3.10	3.06	0	0	0
24/12/2015	3.08	491,270	3.03	3.08	3.03	0	0	0
23/12/2015	3.03	492,340	3.08	3.08	3.01	0	198,240	-2.6
22/12/2015	3.08	392,800	3.10	3.13	3.06	0	17,580	-0.2
21/12/2015	3.10	718,940	3.17	3.17	3.10	0	0	0
18/12/2015	3.17	1,519,740	3.10	3.17	3.06	998,580	110,510	12.0
17/12/2015	3.10	673,570	3.13	3.15	3.06	5,000	0	0.1
16/12/2015	3.13	785,990	3.06	3.13	3.03	0	0	0
15/12/2015	3.06	390,450	3.08	3.10	3.03	0	0	0
14/12/2015	3.08	582,620	3.06	3.08	2.98	0	0	0
11/12/2015	3.06	518,320	3.03	3.06	2.98	37,080	0	0.5
10/12/2015	3.03	436,240	3.06	3.08	2.98	36,530	0	0.5
09/12/2015	3.06	484,200	3.06	3.08	2.98	36,900	32,420	0.1
08/12/2015	3.06	425,750	3.06	3.08	3.01	0	43,200	-0.6
07/12/2015	3.06	245,010	3.03	3.06	3.01	0	0	0
04/12/2015	3.03	323,370	3.06	3.08	2.98	0	10,600	-0.1

Page:
<<
24
25
26
>>

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